Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	37.10	37.20	37.06	37.06	37.06	-1.36%	75
Aug 6, 2025	38.03	38.13	37.57	37.57	37.57	-0.13%	650
Aug 5, 2025	37.62	37.62	37.62	37.62	37.62	-0.56%	-
Aug 4, 2025	37.58	37.83	37.58	37.83	37.63	-1.77%	425
Aug 1, 2025	38.67	38.67	38.51	38.51	38.31	-3.10%	370
Jul 31, 2025	40.87	40.87	39.74	39.74	39.53	-0.15%	6
Jul 30, 2025	39.81	39.81	39.80	39.80	39.59	0.15%	155
Jul 29, 2025	40.00	40.00	38.53	39.74	39.53	-0.25%	1,263
Jul 28, 2025	39.57	39.84	39.57	39.84	39.63	2.18%	316
Jul 25, 2025	39.24	39.24	38.99	38.99	38.78	12.36%	335
Jul 24, 2025	34.70	34.70	34.70	34.70	34.49	-	-
Jul 23, 2025	34.73	34.73	34.70	34.70	34.52	1.67%	450
Jul 22, 2025	33.61	34.13	33.61	34.13	33.95	-0.12%	6
Jul 21, 2025	34.34	34.34	34.17	34.17	34.00	1.49%	103
Jul 18, 2025	34.05	34.05	33.67	33.67	33.50	0.06%	108
Jul 17, 2025	33.65	33.65	33.65	33.65	33.47	2.44%	-
Jul 16, 2025	33.78	33.78	32.85	32.85	32.68	-3.58%	421
Jul 15, 2025	34.19	34.19	34.01	34.07	33.89	-0.41%	903
Jul 14, 2025	34.56	34.56	34.21	34.21	34.03	-1.55%	3
Jul 11, 2025	33.14	34.75	33.14	34.75	34.57	2.69%	39
Jul 10, 2025	33.84	33.84	33.84	33.84	33.66	0.65%	-
Jul 9, 2025	33.62	33.62	33.62	33.62	33.44	-2.13%	-
Jul 8, 2025	33.38	34.35	33.38	34.35	34.17	2.78%	130
Jul 7, 2025	33.42	33.42	33.42	33.42	33.25	-1.27%	-
Jul 4, 2025	33.85	33.85	33.85	33.85	33.65	-	-
Jul 3, 2025	33.97	33.97	33.76	33.85	33.68	1.96%	671
Jul 2, 2025	32.67	33.26	32.67	33.20	33.02	1.59%	700
Jul 1, 2025	32.41	32.68	32.41	32.68	32.51	-0.64%	292
Jun 30, 2025	32.51	32.93	32.41	32.89	32.72	0.49%	364
Jun 27, 2025	32.70	32.92	32.70	32.73	32.55	0.21%	832
Jun 26, 2025	32.25	32.66	31.90	32.66	32.49	0.31%	210
Jun 25, 2025	32.56	32.56	32.56	32.56	32.38	-0.31%	-
Jun 24, 2025	32.30	32.75	32.28	32.66	32.48	-1.66%	117
Jun 23, 2025	34.49	34.77	33.21	33.21	33.03	-2.04%	180
Jun 20, 2025	34.12	34.22	33.90	33.90	33.72	0.12%	213
Jun 19, 2025	33.86	33.86	33.86	33.86	33.68	-0.44%	-
Jun 18, 2025	34.40	34.40	33.97	34.01	33.83	-1.10%	590
Jun 17, 2025	33.72	34.60	33.72	34.39	34.20	1.99%	306
Jun 16, 2025	33.65	33.91	33.65	33.72	33.54	-0.18%	319
Jun 13, 2025	34.07	34.71	33.78	33.78	33.60	1.02%	2,137
Jun 12, 2025	33.39	33.44	33.26	33.44	33.26	-1.59%	40
Jun 11, 2025	33.98	33.98	33.98	33.98	33.80	-1.08%	-
Jun 10, 2025	34.35	34.35	34.35	34.35	34.16	3.56%	-
Jun 9, 2025	32.98	33.55	32.98	33.17	32.99	-0.09%	372
Jun 6, 2025	31.92	33.27	31.60	33.20	33.03	1.41%	3,140
Jun 5, 2025	32.51	32.74	32.39	32.74	32.57	-0.52%	270
Jun 4, 2025	32.92	32.92	32.74	32.91	32.73	-0.78%	95
Jun 3, 2025	32.57	33.17	32.49	33.17	32.99	1.65%	161
Jun 2, 2025	32.57	32.63	32.57	32.63	32.45	0.71%	100
May 30, 2025	32.40	32.40	32.40	32.40	32.22	-	-