Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.89	52.89	52.12	52.12	52.12	-1.86%	-
Feb 19, 2026	53.58	53.58	52.47	53.11	53.11	2.89%	428
Feb 18, 2026	50.20	51.97	50.20	51.62	51.62	1.81%	310
Feb 17, 2026	50.70	50.70	50.70	50.70	50.70	-3.41%	480
Feb 16, 2026	51.60	52.49	51.60	52.49	52.30	1.33%	110
Feb 13, 2026	51.17	51.80	50.74	51.80	51.61	0.47%	60
Feb 12, 2026	52.50	52.50	50.75	51.56	51.37	1.52%	640
Feb 11, 2026	49.40	50.79	49.40	50.79	50.60	3.74%	-
Feb 10, 2026	49.74	51.11	48.96	48.96	48.78	-0.05%	59
Feb 9, 2026	50.88	50.88	48.99	48.99	48.80	0.37%	125
Feb 6, 2026	48.61	50.78	48.61	48.81	48.62	-0.66%	319
Feb 5, 2026	49.82	50.71	48.92	49.13	48.95	-0.38%	320
Feb 4, 2026	48.85	49.32	48.85	49.32	49.13	1.47%	-
Feb 3, 2026	47.48	48.92	47.36	48.60	48.42	2.82%	93
Feb 2, 2026	46.37	47.27	46.37	47.27	47.09	1.82%	-
Jan 30, 2026	47.01	47.01	46.42	46.42	46.25	-2.42%	-
Jan 29, 2026	47.11	48.00	47.11	47.57	47.39	1.30%	27
Jan 28, 2026	46.66	48.16	46.66	46.96	46.79	-1.16%	325
Jan 27, 2026	47.46	47.51	47.46	47.51	47.33	0.25%	-
Jan 26, 2026	46.04	47.90	45.30	47.39	47.21	2.98%	500
Jan 23, 2026	46.09	47.28	45.00	46.02	45.85	-0.60%	2,942
Jan 22, 2026	45.58	46.72	45.11	46.30	46.13	3.27%	736
Jan 21, 2026	43.55	44.84	43.55	44.84	44.67	3.86%	-
Jan 20, 2026	43.52	43.52	43.17	43.17	43.01	-0.78%	-
Jan 19, 2026	43.51	43.51	43.51	43.51	43.35	-1.44%	-
Jan 16, 2026	45.01	45.01	44.15	44.15	43.98	-1.48%	-
Jan 15, 2026	42.48	44.81	42.48	44.81	44.64	6.74%	240
Jan 14, 2026	41.67	42.70	41.67	41.98	41.82	-0.73%	2
Jan 13, 2026	41.01	42.29	41.01	42.29	42.13	3.15%	235
Jan 12, 2026	43.70	43.70	41.00	41.00	40.85	-5.75%	275
Jan 9, 2026	43.04	44.06	42.93	43.50	43.34	4.30%	591
Jan 8, 2026	42.74	42.74	41.71	41.71	41.55	-0.80%	118
Jan 7, 2026	43.60	43.60	42.04	42.04	41.88	-0.64%	1,011
Jan 6, 2026	41.53	42.50	41.53	42.31	42.15	1.55%	1,112
Jan 5, 2026	44.50	44.50	41.67	41.67	41.51	8.62%	663
Jan 2, 2026	38.49	38.49	38.36	38.36	38.22	0.37%	-
Dec 30, 2025	38.22	38.22	38.22	38.22	38.08	-2.33%	-
Dec 29, 2025	38.15	39.13	38.15	39.13	38.99	1.95%	100
Dec 23, 2025	38.38	38.38	38.38	38.38	38.24	1.27%	-
Dec 22, 2025	37.90	37.90	37.90	37.90	37.76	0.25%	-
Dec 19, 2025	37.81	37.81	37.81	37.81	37.67	-1.29%	-
Dec 18, 2025	38.26	38.30	38.26	38.30	38.16	0.52%	80
Dec 17, 2025	38.10	38.10	38.10	38.10	37.96	-3.52%	-
Dec 16, 2025	39.49	39.49	39.49	39.49	39.34	-3.00%	-
Dec 15, 2025	39.77	40.71	39.77	40.71	40.56	0.75%	60
Dec 12, 2025	40.41	40.41	40.41	40.41	40.26	0.55%	-
Dec 11, 2025	40.71	40.71	40.19	40.19	40.04	-2.08%	-
Dec 10, 2025	40.71	41.04	40.44	41.04	40.89	1.07%	6
Dec 9, 2025	40.66	40.66	40.61	40.61	40.45	-2.07%	-
Dec 8, 2025	42.03	42.03	41.47	41.47	41.31	-3.75%	-