Baker Hughes Company - Common Stock (BKR)

Last Price64.82

Change-0.44 (-0.67%)

NASDAQ · Last Trade: Mar 2nd, 1:22 PM EST

Historical Prices For Baker Hughes Company - Common Stock (BKR)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	65.27	65.78	64.78	65.26	8,774,198	65.26
2/26/2026	64.55	65.67	63.77	64.90	7,247,433	64.90
2/25/2026	65.45	65.48	64.13	64.81	7,128,970	64.81
2/24/2026	63.94	65.20	63.10	64.72	7,616,697	64.72
2/23/2026	62.48	64.25	62.31	63.67	8,042,383	63.67
2/20/2026	62.03	62.54	61.59	62.21	4,399,149	62.21
2/19/2026	62.37	62.75	61.86	62.56	7,373,059	62.56
2/18/2026	61.13	61.74	60.60	61.54	5,266,490	61.54
2/17/2026	60.67	61.25	58.97	59.86	8,552,059	59.86
2/13/2026	61.15	61.62	60.24	61.20	8,143,715	60.97
2/12/2026	61.19	62.27	60.62	61.39	9,843,416	61.16
2/11/2026	60.09	62.08	60.00	61.25	13,529,129	61.02
2/10/2026	59.74	59.87	58.43	59.15	9,008,499	58.93
2/09/2026	59.13	59.84	58.74	59.55	8,811,932	59.33
2/06/2026	57.79	59.54	57.56	58.92	9,351,364	58.70
2/05/2026	58.29	58.95	56.91	57.36	13,426,502	57.14
2/04/2026	58.21	59.54	58.03	59.17	10,731,046	58.95
2/03/2026	56.34	58.11	56.16	58.00	9,200,637	57.78
2/02/2026	55.77	56.72	55.27	56.45	7,588,969	56.24
1/30/2026	56.34	56.35	55.04	56.04	8,618,367	55.83
1/29/2026	57.99	58.50	56.44	56.73	13,650,313	56.52
1/28/2026	57.16	57.56	56.10	56.63	10,927,526	56.42
1/27/2026	56.40	57.58	55.86	56.50	13,014,488	56.29
1/26/2026	55.65	56.89	54.82	56.29	18,018,233	56.08
1/23/2026	55.31	55.31	53.80	53.92	15,013,823	53.72
1/22/2026	53.50	54.59	52.90	54.46	9,857,800	54.26
1/21/2026	52.26	53.80	52.05	53.59	10,700,830	53.39
1/20/2026	51.65	51.98	50.62	51.26	11,322,368	51.07
1/16/2026	52.01	52.33	51.13	51.75	8,595,518	51.56
1/15/2026	50.00	52.16	49.90	52.00	11,614,810	51.80
1/14/2026	49.25	50.34	49.15	49.98	8,353,660	49.79
1/13/2026	48.25	49.19	48.12	48.97	9,410,218	48.79
1/12/2026	49.97	50.16	47.67	47.95	8,510,013	47.77
1/09/2026	50.26	50.72	49.64	49.97	5,730,689	49.78
1/08/2026	48.96	50.38	48.85	50.20	6,634,361	50.01
1/07/2026	49.48	49.78	48.30	48.84	6,843,168	48.66
1/06/2026	49.36	49.95	48.53	49.38	7,678,654	49.19
1/05/2026	49.44	50.13	48.27	49.07	14,718,835	48.89
1/02/2026	45.72	47.41	45.35	47.14	4,909,947	46.96
12/31/2025	46.12	46.22	45.43	45.54	4,002,474	45.37
12/30/2025	45.53	46.14	45.41	46.09	4,271,498	45.92
12/29/2025	45.51	45.74	45.21	45.38	7,507,978	45.21
12/26/2025	45.26	45.39	44.97	45.25	3,240,274	45.08
12/24/2025	45.24	45.42	44.99	45.30	1,848,248	45.13
12/23/2025	45.56	45.71	45.01	45.19	7,891,190	45.02
12/22/2025	45.32	45.91	45.22	45.56	4,437,976	45.39
12/19/2025	44.36	45.15	44.31	44.71	21,162,365	44.54
12/18/2025	45.29	45.37	44.26	44.47	9,220,106	44.30
12/17/2025	45.17	45.57	44.88	45.29	9,173,263	45.12
12/16/2025	46.66	46.78	44.56	45.02	10,025,669	44.85
12/15/2025	47.66	47.66	46.49	46.89	6,398,062	46.71
12/12/2025	47.61	47.80	46.48	46.85	5,564,423	46.68
12/11/2025	47.79	47.90	47.03	47.46	6,628,775	47.28
12/10/2025	47.81	48.16	46.90	48.04	7,506,144	47.86
12/09/2025	47.25	48.04	47.22	47.69	6,161,063	47.51
12/08/2025	49.08	49.19	47.13	47.39	9,765,346	47.21
12/05/2025	50.51	50.76	49.05	49.20	8,762,670	49.02
12/04/2025	50.44	51.12	49.92	50.61	6,357,368	50.42
12/03/2025	49.85	50.76	49.70	50.49	5,273,062	50.30
12/02/2025	50.09	50.12	48.61	49.48	6,995,384	49.29