Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.01	47.01	46.42	46.42	46.42	-2.42%	-
Jan 29, 2026	47.11	48.00	47.11	47.57	47.57	1.30%	27
Jan 28, 2026	46.66	48.16	46.66	46.96	46.96	-1.16%	325
Jan 27, 2026	47.46	47.51	47.46	47.51	47.51	0.25%	-
Jan 26, 2026	46.04	47.90	45.30	47.39	47.39	2.98%	500
Jan 23, 2026	46.09	47.28	45.00	46.02	46.02	-0.60%	2,942
Jan 22, 2026	45.58	46.72	45.11	46.30	46.30	3.27%	736
Jan 21, 2026	43.55	44.84	43.55	44.84	44.84	3.86%	-
Jan 20, 2026	43.52	43.52	43.17	43.17	43.17	-0.78%	-
Jan 19, 2026	43.51	43.51	43.51	43.51	43.51	-1.44%	-
Jan 16, 2026	45.01	45.01	44.15	44.15	44.15	-1.48%	-
Jan 15, 2026	42.48	44.81	42.48	44.81	44.81	6.74%	240
Jan 14, 2026	41.67	42.70	41.67	41.98	41.98	-0.73%	2
Jan 13, 2026	41.01	42.29	41.01	42.29	42.29	3.15%	235
Jan 12, 2026	43.70	43.70	41.00	41.00	41.00	-5.75%	275
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%	-