Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	57.27	57.27	54.72	54.98	-	-1.63%	5,335
Mar 12, 2026	58.80	58.86	55.29	55.89	55.89	-5.01%	25,093
Mar 11, 2026	59.05	59.46	57.83	58.84	58.84	-1.30%	7,152
Mar 10, 2026	59.35	60.80	59.00	59.62	59.62	0.20%	23,603
Mar 9, 2026	58.88	61.50	58.88	59.50	59.50	-1.44%	31,404
Mar 6, 2026	60.48	61.93	59.50	60.37	60.37	0.33%	2,962
Mar 5, 2026	60.00	61.77	59.71	60.17	60.17	-0.89%	7,472
Mar 4, 2026	60.80	63.00	60.67	60.71	60.71	-3.29%	19,944
Mar 3, 2026	65.04	65.53	62.45	62.78	62.78	-3.52%	11,900
Mar 2, 2026	69.03	70.74	64.22	65.07	65.07	-0.47%	10,425
Feb 27, 2026	64.95	66.02	64.06	65.38	65.38	-0.20%	8,537
Feb 26, 2026	64.75	65.61	63.75	65.51	65.51	0.88%	8,841
Feb 25, 2026	65.75	65.88	64.17	64.94	64.94	0.48%	7,976
Feb 24, 2026	63.70	65.17	63.12	64.63	64.63	1.14%	11,312
Feb 23, 2026	61.51	64.10	61.51	63.90	63.90	2.50%	9,460
Feb 20, 2026	62.72	63.30	61.44	62.34	62.34	-0.01%	5,249
Feb 19, 2026	60.78	62.72	60.78	62.35	62.35	1.20%	6,772
Feb 18, 2026	59.94	61.67	59.57	61.61	61.61	2.80%	6,095
Feb 17, 2026	61.50	61.90	58.98	59.93	59.93	-2.35%	5,355
Feb 16, 2026	61.37	61.37	61.37	61.37	61.14	-	308
Feb 13, 2026	62.18	62.18	60.30	61.37	61.14	-	10,790
Feb 12, 2026	62.79	62.79	60.62	61.37	61.14	0.23%	13,035
Feb 11, 2026	59.99	61.72	58.86	61.23	61.00	3.59%	16,166
Feb 10, 2026	59.43	59.98	58.50	59.11	58.89	-0.87%	10,873
Feb 9, 2026	59.85	59.85	58.56	59.63	59.41	0.25%	21,260
Feb 6, 2026	58.14	59.51	57.66	59.48	59.26	3.10%	5,028
Feb 5, 2026	58.80	59.56	56.98	57.69	57.47	-1.72%	8,471
Feb 4, 2026	57.95	59.43	57.37	58.70	58.48	3.35%	15,061
Feb 3, 2026	56.10	57.37	56.00	56.80	56.59	0.71%	10,586
Feb 2, 2026	55.00	56.67	54.05	56.40	56.19	1.13%	13,278
Jan 30, 2026	57.47	57.47	55.07	55.77	55.56	-2.47%	17,283
Jan 29, 2026	57.02	58.45	56.47	57.18	56.97	0.30%	25,553
Jan 28, 2026	56.36	57.49	56.15	57.01	56.80	1.48%	18,616
Jan 27, 2026	56.47	57.52	55.89	56.18	55.97	-0.40%	30,260
Jan 26, 2026	56.75	56.80	54.50	56.41	56.19	3.50%	18,662
Jan 23, 2026	54.71	55.19	54.00	54.50	54.29	0.27%	13,890
Jan 22, 2026	53.70	54.36	52.98	54.35	54.15	2.00%	5,770
Jan 21, 2026	51.99	53.42	51.24	53.28	53.08	4.31%	14,636
Jan 20, 2026	51.27	51.94	50.82	51.08	50.89	-1.24%	11,215
Jan 16, 2026	52.30	52.81	51.33	51.72	51.53	-0.70%	17,177
Jan 15, 2026	50.29	52.10	49.25	52.09	51.89	5.42%	28,842
Jan 14, 2026	48.51	49.61	48.51	49.41	49.22	0.64%	11,562
Jan 13, 2026	48.18	49.14	48.09	49.10	48.91	2.14%	21,754
Jan 12, 2026	50.95	51.97	48.00	48.07	47.88	-3.82%	10,743
Jan 9, 2026	49.81	51.00	49.77	49.97	49.78	-0.33%	5,991
Jan 8, 2026	49.00	50.20	48.72	50.14	49.95	3.33%	17,202
Jan 7, 2026	49.60	50.08	48.34	48.52	48.34	-1.02%	3,738
Jan 6, 2026	49.28	50.30	48.62	49.02	48.84	-1.84%	25,049
Jan 5, 2026	48.56	51.90	48.29	49.94	49.75	5.70%	23,547
Jan 2, 2026	45.99	47.25	45.39	47.25	47.07	3.12%	7,025