Baker Hughes Company (BCBA:BKR)
Argentina · Delayed Price · Currency is ARS 13,530
-70 (-0.51%)
At close: Feb 27, 2026
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13,300.00 | 14,000.00 | 13,300.00 | 13,530.00 | 13,530.00 | -0.51% | 174 |
| Feb 26, 2026 | 13,200.00 | 13,600.00 | 13,200.00 | 13,600.00 | 13,600.00 | 2.26% | 193 |
| Feb 25, 2026 | 13,500.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 682 |
| Feb 24, 2026 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.48% | 128 |
| Feb 23, 2026 | 13,150.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 2.66% | 74 |
| Feb 20, 2026 | 13,000.00 | 13,300.00 | 12,700.00 | 13,150.00 | 13,150.00 | 0.38% | 739 |
| Feb 19, 2026 | 12,600.00 | 13,100.00 | 12,600.00 | 13,100.00 | 13,100.00 | 3.15% | 39 |
| Feb 18, 2026 | 12,700.00 | 12,750.00 | 12,400.00 | 12,700.00 | 12,700.00 | - | 534 |
| Feb 13, 2026 | 12,840.00 | 12,840.00 | 12,200.00 | 12,700.00 | 12,700.00 | -0.16% | 114 |
| Feb 12, 2026 | 12,800.00 | 12,840.00 | 12,700.00 | 12,720.00 | 12,674.21 | -0.16% | 15 |
| Feb 11, 2026 | 12,200.00 | 13,000.00 | 12,200.00 | 12,740.00 | 12,694.14 | 3.58% | 146 |
| Feb 10, 2026 | 12,790.00 | 12,790.00 | 12,300.00 | 12,300.00 | 12,255.73 | -1.60% | 230 |
| Feb 9, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,455.01 | - | 28 |
| Feb 6, 2026 | 12,200.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,455.01 | 2.04% | 60 |
| Feb 5, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,250.00 | 12,205.91 | -1.84% | 37 |
| Feb 4, 2026 | 12,100.00 | 12,700.00 | 12,100.00 | 12,480.00 | 12,435.08 | 4.87% | 546 |
| Feb 3, 2026 | 12,300.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,857.17 | - | 104 |
| Feb 2, 2026 | 12,000.00 | 12,050.00 | 11,830.00 | 11,900.00 | 11,857.17 | 0.17% | 219 |
| Jan 30, 2026 | 12,600.00 | 12,600.00 | 11,800.00 | 11,880.00 | 11,837.24 | -5.71% | 109 |
| Jan 29, 2026 | 12,500.00 | 12,600.00 | 12,100.00 | 12,600.00 | 12,554.65 | 2.11% | 323 |
| Jan 28, 2026 | 12,600.00 | 12,600.00 | 12,050.00 | 12,340.00 | 12,295.58 | 0.33% | 878 |
| Jan 27, 2026 | 12,100.00 | 12,570.00 | 11,900.00 | 12,300.00 | 12,255.73 | 1.32% | 530 |
| Jan 26, 2026 | 11,870.00 | 12,140.00 | 11,510.00 | 12,140.00 | 12,096.30 | 2.27% | 479 |
| Jan 23, 2026 | 11,550.00 | 11,880.00 | 11,550.00 | 11,870.00 | 11,827.27 | 2.77% | 130 |
| Jan 22, 2026 | 11,940.00 | 11,940.00 | 11,000.00 | 11,550.00 | 11,508.43 | 0.52% | 176 |
| Jan 21, 2026 | 10,970.00 | 11,490.00 | 10,800.00 | 11,490.00 | 11,448.64 | 4.93% | 812 |
| Jan 20, 2026 | 11,390.00 | 11,390.00 | 10,750.00 | 10,950.00 | 10,910.58 | 0.92% | 474 |
| Jan 19, 2026 | 11,550.00 | 11,600.00 | 10,700.00 | 10,850.00 | 10,810.94 | -1.36% | 205 |
| Jan 16, 2026 | 11,610.00 | 11,610.00 | 10,600.00 | 11,000.00 | 10,960.40 | -1.08% | 237 |
| Jan 15, 2026 | 11,400.00 | 11,400.00 | 10,860.00 | 11,120.00 | 11,079.97 | -4.96% | 2,780 |
| Jan 14, 2026 | 11,290.00 | 12,000.00 | 10,600.00 | 11,700.00 | 11,657.89 | 7.44% | 1,973 |
| Jan 13, 2026 | 10,500.00 | 11,500.00 | 9,900.00 | 10,890.00 | 10,850.80 | 3.71% | 636 |
| Jan 12, 2026 | 11,100.00 | 11,300.00 | 10,320.00 | 10,500.00 | 10,462.20 | -4.55% | 459 |
| Jan 9, 2026 | 10,800.00 | 11,300.00 | 10,800.00 | 11,000.00 | 10,960.40 | 1.48% | 293 |
| Jan 8, 2026 | 10,650.00 | 11,000.00 | 10,620.00 | 10,840.00 | 10,800.98 | 4.63% | 214 |
| Jan 7, 2026 | 10,600.00 | 11,000.00 | 10,350.00 | 10,360.00 | 10,322.71 | -2.26% | 923 |
| Jan 6, 2026 | 10,900.00 | 11,000.00 | 10,550.00 | 10,600.00 | 10,561.84 | -3.46% | 4,778 |
| Jan 5, 2026 | 10,300.00 | 11,190.00 | 10,300.00 | 10,980.00 | 10,940.48 | 7.65% | 2,314 |
| Jan 2, 2026 | 9,890.00 | 10,410.00 | 9,890.00 | 10,200.00 | 10,163.28 | -2.02% | 62 |
| Dec 30, 2025 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 10,372.53 | 4.99% | 28 |
| Dec 29, 2025 | 9,800.00 | 10,140.00 | 9,725.00 | 9,915.00 | 9,879.31 | 2.22% | 6 |
| Dec 26, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,665.08 | -1.02% | 14 |
| Dec 23, 2025 | 10,200.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,764.72 | -3.92% | 67 |
| Dec 22, 2025 | 9,900.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,163.28 | - | 186 |
| Dec 19, 2025 | 10,390.00 | 10,390.00 | 10,000.00 | 10,200.00 | 10,163.28 | 2.00% | 3,266 |
| Dec 18, 2025 | 10,200.00 | 10,200.00 | 9,700.00 | 10,000.00 | 9,964.00 | 0.81% | 2,441 |
| Dec 17, 2025 | 9,900.00 | 10,140.00 | 9,900.00 | 9,920.00 | 9,884.29 | -0.65% | 62 |
| Dec 16, 2025 | 10,000.00 | 10,350.00 | 9,950.00 | 9,985.00 | 9,949.06 | -1.63% | 2,039 |
| Dec 15, 2025 | 9,800.00 | 10,200.00 | 9,800.00 | 10,150.00 | 10,113.46 | 2.42% | 121 |
| Dec 12, 2025 | 10,250.00 | 10,250.00 | 9,905.00 | 9,910.00 | 9,874.33 | -1.39% | 102 |