Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.19	38.36	37.16	37.62	37.62	3.10%	7,868,799
May 9, 2025	36.88	36.88	36.37	36.49	36.49	0.66%	8,993,917
May 8, 2025	36.76	37.35	36.19	36.25	36.25	-0.17%	15,274,171
May 7, 2025	36.61	36.79	36.15	36.31	36.31	-0.25%	7,172,253
May 6, 2025	36.80	36.90	36.22	36.40	36.40	-0.95%	9,078,297
May 5, 2025	36.43	36.93	36.13	36.75	36.52	-0.94%	6,809,911
May 2, 2025	36.74	37.15	36.18	37.10	36.87	2.51%	7,294,623
May 1, 2025	35.11	36.63	35.10	36.19	35.96	2.23%	8,903,649
Apr 30, 2025	35.43	35.53	34.56	35.40	35.18	-1.45%	10,530,942
Apr 29, 2025	36.03	36.16	35.49	35.92	35.69	-0.80%	7,427,987
Apr 28, 2025	36.50	36.68	35.93	36.21	35.98	-0.66%	6,833,355
Apr 25, 2025	35.94	36.50	35.63	36.45	36.22	0.19%	7,103,075
Apr 24, 2025	36.25	36.45	35.50	36.38	36.15	1.37%	9,679,187
Apr 23, 2025	36.80	38.16	35.72	35.89	35.67	-6.44%	13,337,748
Apr 22, 2025	37.88	38.76	37.23	38.36	38.12	1.48%	10,034,590
Apr 21, 2025	38.32	38.52	37.39	37.80	37.56	-2.85%	6,139,079
Apr 17, 2025	38.77	39.48	38.64	38.91	38.67	2.05%	5,548,886
Apr 16, 2025	37.99	38.82	37.76	38.13	37.89	-0.08%	6,154,382
Apr 15, 2025	37.78	38.51	37.73	38.16	37.92	0.93%	5,100,271
Apr 14, 2025	38.54	38.55	37.35	37.81	37.57	-0.32%	6,014,601
Apr 11, 2025	36.87	38.11	36.01	37.93	37.69	3.46%	9,066,414
Apr 10, 2025	37.35	37.49	35.85	36.66	36.43	-5.39%	12,788,220
Apr 9, 2025	34.63	39.38	34.07	38.75	38.51	10.71%	17,307,250
Apr 8, 2025	36.64	37.07	34.25	35.00	34.78	-1.99%	13,604,621
Apr 7, 2025	34.62	37.28	33.60	35.71	35.49	0.85%	16,798,510
Apr 4, 2025	39.29	39.68	35.28	35.41	35.19	-13.34%	20,974,611
Apr 3, 2025	42.31	42.61	40.38	40.86	40.60	-9.04%	11,060,505
Apr 2, 2025	44.19	45.00	44.02	44.92	44.64	0.27%	7,060,878
Apr 1, 2025	43.77	44.82	43.53	44.80	44.52	1.93%	6,977,585
Mar 31, 2025	42.74	44.04	42.54	43.95	43.67	2.02%	9,272,159
Mar 28, 2025	43.57	43.76	42.75	43.08	42.81	-1.26%	4,460,077
Mar 27, 2025	44.24	44.28	43.36	43.63	43.36	-0.89%	4,462,067
Mar 26, 2025	45.25	45.36	43.85	44.02	43.74	-2.57%	5,953,036
Mar 25, 2025	44.85	45.22	44.70	45.18	44.90	1.30%	7,541,334
Mar 24, 2025	44.80	45.18	44.43	44.60	44.32	1.11%	9,529,018
Mar 21, 2025	44.20	44.68	43.69	44.11	43.83	-1.30%	20,139,231
Mar 20, 2025	44.62	45.00	44.08	44.69	44.41	0.20%	6,101,968
Mar 19, 2025	43.67	45.07	43.65	44.60	44.32	2.06%	6,839,886
Mar 18, 2025	44.00	44.26	43.37	43.70	43.43	-0.41%	5,013,705
Mar 17, 2025	43.10	44.08	43.06	43.88	43.60	2.43%	5,451,463
Mar 14, 2025	42.22	42.97	41.91	42.84	42.57	2.64%	4,683,613
Mar 13, 2025	42.32	42.92	41.51	41.74	41.48	-1.74%	5,773,559
Mar 12, 2025	41.88	43.14	41.85	42.48	42.21	1.51%	7,129,881
Mar 11, 2025	41.74	42.37	41.27	41.85	41.59	1.68%	8,457,626
Mar 10, 2025	42.70	42.91	40.50	41.16	40.90	-4.03%	10,957,869
Mar 7, 2025	42.14	43.45	41.85	42.89	42.62	2.36%	9,118,620
Mar 6, 2025	41.79	42.23	41.36	41.90	41.64	-0.99%	8,611,723
Mar 5, 2025	42.59	42.71	41.56	42.32	42.05	-1.26%	10,630,557
Mar 4, 2025	43.00	43.60	41.61	42.86	42.59	-1.70%	9,330,256
Mar 3, 2025	45.07	45.30	43.08	43.60	43.33	-2.22%	9,119,235