Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.42	42.88	41.96	42.85	42.85	0.80%	5,269,696
Aug 12, 2025	42.92	43.07	42.46	42.51	42.51	-0.44%	5,113,946
Aug 11, 2025	43.25	43.40	42.23	42.70	42.70	-1.36%	5,633,716
Aug 8, 2025	43.16	43.60	42.80	43.29	43.29	0.82%	3,948,051
Aug 7, 2025	43.96	44.44	42.85	42.94	42.94	-1.13%	4,555,450
Aug 6, 2025	44.16	44.33	43.28	43.43	43.43	-0.89%	4,626,831
Aug 5, 2025	43.61	43.95	43.24	43.82	43.82	0.16%	4,937,376
Aug 4, 2025	43.46	43.87	43.31	43.75	43.52	0.55%	6,387,655
Aug 1, 2025	44.47	44.67	43.07	43.51	43.28	-3.42%	7,323,832
Jul 31, 2025	45.24	45.94	44.90	45.05	44.82	-1.05%	7,725,190
Jul 30, 2025	45.70	46.13	45.04	45.53	45.29	-0.48%	12,435,362
Jul 29, 2025	45.00	46.24	44.90	45.75	45.51	-1.72%	15,815,819
Jul 28, 2025	46.32	46.72	46.18	46.55	46.31	1.09%	5,775,040
Jul 25, 2025	45.80	46.07	45.46	46.05	45.81	0.72%	5,869,813
Jul 24, 2025	44.46	45.83	44.29	45.72	45.48	2.33%	12,110,416
Jul 23, 2025	41.50	44.89	41.15	44.68	44.45	11.64%	21,794,154
Jul 22, 2025	39.91	40.24	39.62	40.02	39.81	0.43%	13,086,993
Jul 21, 2025	39.52	40.21	39.47	39.85	39.64	0.33%	9,311,150
Jul 18, 2025	39.58	39.91	38.97	39.72	39.51	1.38%	12,128,677
Jul 17, 2025	38.55	39.37	38.47	39.18	38.98	1.29%	7,022,250
Jul 16, 2025	38.90	39.16	38.37	38.68	38.48	-0.80%	6,032,451
Jul 15, 2025	39.81	39.94	38.94	38.99	38.79	-2.21%	5,069,821
Jul 14, 2025	40.54	40.58	39.80	39.87	39.66	-2.04%	6,835,768
Jul 11, 2025	39.50	40.78	39.40	40.70	40.49	2.49%	5,834,268
Jul 10, 2025	39.22	39.76	38.80	39.71	39.50	0.97%	6,619,647
Jul 9, 2025	40.10	40.10	39.14	39.33	39.13	-1.94%	7,624,953
Jul 8, 2025	39.09	40.52	38.94	40.11	39.90	2.61%	6,472,092
Jul 7, 2025	39.58	39.68	38.65	39.09	38.89	-1.39%	5,336,468
Jul 3, 2025	39.62	39.90	39.55	39.64	39.43	-0.48%	3,607,099
Jul 2, 2025	39.02	39.93	38.60	39.83	39.62	2.95%	8,279,232
Jul 1, 2025	38.31	39.04	37.77	38.69	38.49	0.91%	7,639,122
Jun 30, 2025	38.04	38.83	37.69	38.34	38.14	0.74%	6,773,665
Jun 27, 2025	38.40	38.60	37.67	38.06	37.86	-0.68%	9,914,869
Jun 26, 2025	37.63	38.52	37.53	38.32	38.12	1.97%	10,366,310
Jun 25, 2025	38.01	38.13	37.46	37.58	37.38	-1.03%	5,933,865
Jun 24, 2025	37.55	38.14	37.38	37.97	37.77	0.37%	6,892,313
Jun 23, 2025	39.39	39.58	37.41	37.83	37.63	-3.00%	8,625,893
Jun 20, 2025	39.07	39.51	38.88	39.00	38.80	0.05%	15,735,129
Jun 18, 2025	39.61	39.80	38.85	38.98	38.78	-1.57%	5,618,297
Jun 17, 2025	39.34	40.02	39.05	39.60	39.39	1.56%	7,535,918
Jun 16, 2025	39.17	39.65	38.75	38.99	38.79	-0.13%	7,320,354
Jun 13, 2025	39.14	39.41	38.46	39.04	38.84	1.06%	8,570,265
Jun 12, 2025	38.72	39.03	38.42	38.63	38.43	-1.02%	4,991,529
Jun 11, 2025	39.18	39.31	38.61	39.03	38.83	-0.13%	8,111,975
Jun 10, 2025	38.73	39.31	38.51	39.08	38.88	1.96%	6,991,681
Jun 9, 2025	38.25	38.62	37.83	38.33	38.13	1.13%	6,845,551
Jun 6, 2025	37.57	38.00	37.40	37.90	37.70	2.02%	4,268,251
Jun 5, 2025	37.51	37.73	37.08	37.15	36.96	-0.38%	4,732,043
Jun 4, 2025	37.55	38.08	36.99	37.29	37.10	-0.67%	9,110,993
Jun 3, 2025	37.28	37.81	36.89	37.54	37.34	0.59%	5,952,314