Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	43.04	44.06	42.93	43.50	43.50	4.30%	591
Jan 8, 2026	42.74	42.74	41.71	41.71	41.71	-0.80%	118
Jan 7, 2026	43.60	43.60	42.04	42.04	42.04	-0.64%	1,011
Jan 6, 2026	41.53	42.50	41.53	42.31	42.31	1.55%	1,112
Jan 5, 2026	44.50	44.50	41.67	41.67	41.67	8.62%	663
Jan 2, 2026	38.49	38.49	38.36	38.36	38.36	0.37%	-
Dec 30, 2025	38.22	38.22	38.22	38.22	38.22	-2.33%	-
Dec 29, 2025	38.15	39.13	38.15	39.13	39.13	1.95%	100
Dec 23, 2025	38.38	38.38	38.38	38.38	38.38	1.27%	-
Dec 22, 2025	37.90	37.90	37.90	37.90	37.90	0.25%	-
Dec 19, 2025	37.81	37.81	37.81	37.81	37.81	-1.29%	-
Dec 18, 2025	38.26	38.30	38.26	38.30	38.30	0.52%	80
Dec 17, 2025	38.10	38.10	38.10	38.10	38.10	-3.52%	-
Dec 16, 2025	39.49	39.49	39.49	39.49	39.49	-3.00%	-
Dec 15, 2025	39.77	40.71	39.77	40.71	40.71	0.75%	60
Dec 12, 2025	40.41	40.41	40.41	40.41	40.41	0.55%	-
Dec 11, 2025	40.71	40.71	40.19	40.19	40.19	-2.08%	-
Dec 10, 2025	40.71	41.04	40.44	41.04	41.04	1.07%	6
Dec 9, 2025	40.66	40.66	40.61	40.61	40.61	-2.07%	-
Dec 8, 2025	42.03	42.03	41.47	41.47	41.47	-3.75%	-
Dec 5, 2025	42.84	43.08	42.67	43.08	43.08	1.01%	177
Dec 4, 2025	43.06	43.06	42.65	42.65	42.65	0.15%	-
Dec 3, 2025	42.25	42.59	42.25	42.59	42.59	2.65%	-
Dec 2, 2025	42.81	42.81	41.49	41.49	41.49	-4.25%	-
Dec 1, 2025	43.00	43.33	43.00	43.33	43.33	1.62%	-
Nov 28, 2025	42.70	42.70	42.64	42.64	42.64	-0.01%	-
Nov 27, 2025	42.39	42.64	42.39	42.64	42.64	0.47%	50
Nov 26, 2025	42.45	42.45	42.44	42.44	42.44	1.46%	-
Nov 25, 2025	42.16	42.16	41.83	41.83	41.83	-0.02%	-
Nov 24, 2025	42.17	42.17	41.69	41.84	41.84	1.50%	900
Nov 21, 2025	41.49	41.49	41.22	41.22	41.22	-3.39%	-
Nov 20, 2025	42.01	42.67	41.81	42.67	42.67	4.46%	200
Nov 19, 2025	41.19	41.19	40.85	40.85	40.85	-0.81%	-
Nov 18, 2025	40.91	41.18	40.91	41.18	41.18	-1.74%	-
Nov 17, 2025	41.75	41.91	41.75	41.91	41.91	3.72%	-
Nov 14, 2025	40.61	40.61	40.41	40.41	40.41	-0.80%	-
Nov 13, 2025	40.80	40.80	40.73	40.73	40.73	-3.25%	-
Nov 12, 2025	42.01	42.10	41.20	42.10	42.10	0.86%	2
Nov 11, 2025	41.95	41.95	41.74	41.74	41.74	1.80%	-
Nov 10, 2025	41.19	42.25	40.92	41.00	41.00	1.50%	175
Nov 7, 2025	40.91	40.91	40.40	40.40	40.40	-2.95%	-
Nov 6, 2025	40.54	41.63	40.54	41.63	41.63	3.78%	-
Nov 5, 2025	39.94	40.11	39.94	40.11	40.11	-3.12%	-
Nov 4, 2025	41.46	41.46	41.40	41.40	41.40	-0.78%	-
Nov 3, 2025	41.65	41.73	41.65	41.73	41.53	-0.06%	-
Oct 31, 2025	41.58	41.75	41.58	41.75	41.55	0.25%	-
Oct 30, 2025	41.53	41.65	41.53	41.65	41.45	1.70%	-
Oct 29, 2025	40.98	40.98	40.36	40.95	40.75	1.76%	220
Oct 28, 2025	39.87	40.24	39.87	40.24	40.05	0.76%	-
Oct 27, 2025	40.68	40.68	39.64	39.94	39.74	-3.39%	602