Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	61.14	61.14	61.14	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
Dec 31, 2025	46.09	46.21	45.67	45.82	45.64	-0.25%	1,259
Dec 30, 2025	45.88	45.93	45.53	45.93	45.76	1.17%	508
Dec 29, 2025	45.43	45.68	45.22	45.40	45.23	0.29%	2,876
Dec 24, 2025	44.99	45.35	44.99	45.27	45.10	0.01%	2,316
Dec 23, 2025	45.50	45.59	45.14	45.26	45.09	-0.04%	4,137
Dec 22, 2025	45.13	45.86	44.71	45.28	45.11	0.69%	11,364
Dec 19, 2025	44.51	45.14	44.31	44.97	44.80	0.71%	10,130
Dec 18, 2025	45.33	45.34	44.48	44.65	44.48	-1.12%	4,251
Dec 17, 2025	45.45	45.49	44.92	45.16	44.99	0.20%	4,059
Dec 16, 2025	46.51	46.72	44.62	45.07	44.90	-3.64%	11,564
Dec 15, 2025	47.81	47.81	46.50	46.77	46.59	-	6,096
Dec 12, 2025	47.65	47.65	46.49	46.77	46.60	-1.62%	6,857
Dec 11, 2025	47.53	47.86	47.43	47.54	47.36	0.65%	3,020
Dec 10, 2025	47.64	47.84	46.98	47.24	47.06	-0.36%	7,964
Dec 9, 2025	47.26	48.02	47.16	47.41	47.23	-0.82%	8,108