Baker Hughes Company (LON:0RR8)
London · Delayed Price · Currency is GBP · Price in USD 45.51
+0.46 (1.03%)
At close: Aug 28, 2025
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 44.83 | 45.55 | 44.59 | 45.51 | 45.51 | 1.03% | 13,036 |
| Aug 27, 2025 | 44.36 | 45.05 | 44.31 | 45.05 | 45.05 | 1.57% | 6,201 |
| Aug 26, 2025 | 44.18 | 44.62 | 44.13 | 44.35 | 44.35 | -0.20% | 13,832 |
| Aug 25, 2025 | 44.85 | 45.17 | 44.34 | 44.44 | 44.44 | -0.64% | 4,710 |
| Aug 22, 2025 | 43.70 | 44.73 | 43.61 | 44.73 | 44.73 | 2.40% | 33,348 |
| Aug 21, 2025 | 42.77 | 43.68 | 42.60 | 43.68 | 43.68 | 1.85% | 8,375 |
| Aug 20, 2025 | 43.11 | 43.30 | 42.72 | 42.88 | 42.88 | 0.26% | 16,737 |
| Aug 19, 2025 | 42.68 | 43.17 | 42.65 | 42.77 | 42.77 | -0.66% | 13,956 |
| Aug 18, 2025 | 42.92 | 43.20 | 42.41 | 43.06 | 43.06 | -0.46% | 17,847 |
| Aug 15, 2025 | 43.37 | 43.53 | 43.13 | 43.26 | 43.26 | 0.35% | 24,194 |
| Aug 14, 2025 | 42.97 | 43.15 | 42.25 | 43.11 | 43.11 | 2.44% | 10,182 |
| Aug 13, 2025 | 42.48 | 42.51 | 42.00 | 42.08 | 42.08 | -1.69% | 2,686 |
| Aug 12, 2025 | 42.50 | 43.01 | 42.50 | 42.80 | 42.80 | 0.92% | 8,419 |
| Aug 11, 2025 | 43.26 | 43.40 | 42.30 | 42.41 | 42.41 | -1.40% | 6,604 |
| Aug 8, 2025 | 43.35 | 43.55 | 42.81 | 43.01 | 43.01 | -0.45% | 12,595 |
| Aug 7, 2025 | 43.96 | 44.36 | 42.98 | 43.21 | 43.21 | -0.97% | 5,534 |
| Aug 6, 2025 | 44.15 | 44.24 | 43.63 | 43.63 | 43.63 | 0.45% | 31,588 |
| Aug 5, 2025 | 43.67 | 43.87 | 43.30 | 43.44 | 43.44 | -0.09% | 396 |
| Aug 4, 2025 | 43.46 | 43.75 | 43.43 | 43.48 | 43.25 | -0.92% | 17,213 |
| Aug 1, 2025 | 44.55 | 44.65 | 43.08 | 43.88 | 43.65 | -2.80% | 2,213 |
| Jul 31, 2025 | 45.43 | 45.83 | 45.12 | 45.15 | 44.91 | -0.41% | 19,808 |
| Jul 30, 2025 | 45.62 | 46.08 | 45.31 | 45.33 | 45.09 | -0.97% | 9,727 |
| Jul 29, 2025 | 46.14 | 46.55 | 44.26 | 45.78 | 45.53 | -1.29% | 588,350 |
| Jul 28, 2025 | 46.15 | 46.67 | 46.15 | 46.38 | 46.13 | 0.86% | 14,207 |
| Jul 25, 2025 | 45.76 | 46.02 | 45.51 | 45.98 | 45.74 | 0.89% | 38,262 |
| Jul 24, 2025 | 44.67 | 45.58 | 44.36 | 45.58 | 45.33 | 3.43% | 41,561 |
| Jul 23, 2025 | 40.84 | 44.11 | 40.53 | 44.07 | 43.83 | 10.11% | 45,025 |
| Jul 22, 2025 | 39.81 | 40.05 | 39.57 | 40.02 | 39.81 | 0.05% | 7,068 |
| Jul 21, 2025 | 39.99 | 40.20 | 39.74 | 40.00 | 39.79 | 1.42% | 1,701 |
| Jul 18, 2025 | 39.54 | 39.73 | 39.17 | 39.44 | 39.23 | 0.82% | 2,212 |
| Jul 17, 2025 | 38.55 | 39.12 | 38.47 | 39.12 | 38.91 | 0.78% | 820 |
| Jul 16, 2025 | 38.95 | 39.07 | 38.38 | 38.82 | 38.61 | -0.82% | 26,525 |
| Jul 15, 2025 | 39.91 | 39.91 | 39.12 | 39.14 | 38.93 | -2.15% | 36,819 |
| Jul 14, 2025 | 40.45 | 40.54 | 39.89 | 40.00 | 39.78 | -1.46% | 43,481 |
| Jul 11, 2025 | 39.42 | 40.74 | 39.41 | 40.59 | 40.37 | 2.60% | 19,690 |
| Jul 10, 2025 | 39.19 | 39.69 | 38.85 | 39.56 | 39.35 | 0.46% | 37,810 |
| Jul 9, 2025 | 40.00 | 40.05 | 39.27 | 39.38 | 39.17 | -2.38% | 6,604 |
| Jul 8, 2025 | 39.04 | 40.34 | 39.01 | 40.34 | 40.13 | 3.21% | 2,786 |
| Jul 7, 2025 | 39.50 | 39.68 | 39.09 | 39.09 | 38.88 | -1.56% | 24,624 |
| Jul 3, 2025 | 39.59 | 39.87 | 39.58 | 39.71 | 39.50 | 0.48% | 9,928 |
| Jul 2, 2025 | 38.87 | 39.52 | 38.63 | 39.52 | 39.31 | 1.62% | 23,198 |
| Jul 1, 2025 | 38.28 | 38.97 | 37.86 | 38.89 | 38.68 | 0.83% | 23,337 |
| Jun 30, 2025 | 38.49 | 38.78 | 37.87 | 38.57 | 38.36 | 1.89% | 39,346 |
| Jun 27, 2025 | 38.35 | 38.52 | 37.83 | 37.85 | 37.65 | -0.93% | 2,462 |
| Jun 26, 2025 | 37.65 | 38.49 | 37.65 | 38.21 | 38.00 | 1.74% | 40,092 |
| Jun 25, 2025 | 38.01 | 38.04 | 37.55 | 37.55 | 37.35 | -0.78% | 11,933 |
| Jun 24, 2025 | 37.43 | 38.08 | 37.43 | 37.85 | 37.65 | 0.58% | 37,463 |
| Jun 23, 2025 | 39.56 | 40.00 | 37.55 | 37.63 | 37.43 | -3.83% | 83,758 |
| Jun 20, 2025 | 39.16 | 39.47 | 38.95 | 39.13 | 38.92 | -0.34% | 27,198 |
| Jun 18, 2025 | 39.72 | 40.29 | 38.91 | 39.26 | 39.05 | -0.87% | 37,190 |