Baker Hughes Company (LON:0RR8)
London · Delayed Price · Currency is GBP · Price in USD 48.94
+0.19 (0.39%)
Jan 7, 2026, 5:02 PM GMT
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 49.60 | 49.71 | 49.34 | 49.71 | - | 1.41% | 170 |
| Jan 6, 2026 | 49.28 | 50.30 | 48.62 | 49.02 | 49.02 | -1.84% | 25,049 |
| Jan 5, 2026 | 48.56 | 51.90 | 48.29 | 49.94 | 49.94 | 5.70% | 23,547 |
| Jan 2, 2026 | 45.99 | 47.25 | 45.39 | 47.25 | 47.25 | 3.12% | 7,025 |
| Dec 31, 2025 | 46.09 | 46.21 | 45.67 | 45.82 | 45.82 | -0.25% | 1,259 |
| Dec 30, 2025 | 45.88 | 45.93 | 45.53 | 45.93 | 45.93 | 1.17% | 508 |
| Dec 29, 2025 | 45.43 | 45.68 | 45.22 | 45.40 | 45.40 | 0.29% | 2,876 |
| Dec 24, 2025 | 44.99 | 45.35 | 44.99 | 45.27 | 45.27 | 0.01% | 2,316 |
| Dec 23, 2025 | 45.50 | 45.59 | 45.14 | 45.26 | 45.26 | -0.04% | 4,137 |
| Dec 22, 2025 | 45.13 | 45.86 | 44.71 | 45.28 | 45.28 | 0.69% | 11,364 |
| Dec 19, 2025 | 44.51 | 45.14 | 44.31 | 44.97 | 44.97 | 0.71% | 10,130 |
| Dec 18, 2025 | 45.33 | 45.34 | 44.48 | 44.65 | 44.65 | -1.12% | 4,251 |
| Dec 17, 2025 | 45.45 | 45.49 | 44.92 | 45.16 | 45.16 | 0.20% | 4,059 |
| Dec 16, 2025 | 46.51 | 46.72 | 44.62 | 45.07 | 45.07 | -3.64% | 11,564 |
| Dec 15, 2025 | 47.81 | 47.81 | 46.50 | 46.77 | 46.77 | - | 6,096 |
| Dec 12, 2025 | 47.65 | 47.65 | 46.49 | 46.77 | 46.77 | -1.62% | 6,857 |
| Dec 11, 2025 | 47.53 | 47.86 | 47.43 | 47.54 | 47.54 | 0.65% | 3,020 |
| Dec 10, 2025 | 47.64 | 47.84 | 46.98 | 47.24 | 47.24 | -0.36% | 7,964 |
| Dec 9, 2025 | 47.26 | 48.02 | 47.16 | 47.41 | 47.41 | -0.82% | 8,108 |
| Dec 8, 2025 | 49.49 | 49.49 | 47.35 | 47.80 | 47.80 | -3.63% | 5,487 |
| Dec 5, 2025 | 50.61 | 50.68 | 49.56 | 49.60 | 49.60 | -2.33% | 3,081 |
| Dec 4, 2025 | 50.51 | 51.08 | 49.96 | 50.78 | 50.78 | 0.68% | 8,490 |
| Dec 3, 2025 | 49.49 | 50.72 | 49.49 | 50.44 | 50.44 | 2.06% | 6,133 |
| Dec 2, 2025 | 50.07 | 50.20 | 48.65 | 49.42 | 49.42 | -1.80% | 14,943 |
| Dec 1, 2025 | 50.21 | 50.90 | 49.75 | 50.33 | 50.33 | 0.24% | 12,295 |
| Nov 28, 2025 | 49.57 | 50.52 | 49.24 | 50.21 | 50.21 | 0.09% | 7,087 |
| Nov 26, 2025 | 49.62 | 50.31 | 49.35 | 50.16 | 50.16 | 1.49% | 7,671 |
| Nov 25, 2025 | 49.01 | 49.55 | 48.75 | 49.43 | 49.43 | 0.84% | 6,729 |
| Nov 24, 2025 | 49.04 | 49.36 | 48.48 | 49.01 | 49.01 | 0.31% | 3,815 |
| Nov 21, 2025 | 48.37 | 49.28 | 47.54 | 48.86 | 48.86 | 1.65% | 6,754 |
| Nov 20, 2025 | 48.37 | 50.10 | 48.07 | 48.07 | 48.07 | -0.60% | 5,599 |
| Nov 19, 2025 | 48.11 | 48.78 | 47.20 | 48.35 | 48.35 | -0.08% | 8,756 |
| Nov 18, 2025 | 47.79 | 48.68 | 47.52 | 48.40 | 48.40 | 0.30% | 3,152 |
| Nov 17, 2025 | 48.75 | 49.50 | 48.25 | 48.25 | 48.25 | -0.60% | 6,590 |
| Nov 14, 2025 | 47.82 | 49.03 | 46.94 | 48.54 | 48.54 | 1.48% | 6,129 |
| Nov 13, 2025 | 47.82 | 48.40 | 47.60 | 47.83 | 47.83 | 0.33% | 4,660 |
| Nov 12, 2025 | 48.86 | 48.96 | 47.66 | 47.67 | 47.67 | -3.14% | 1,128 |
| Nov 11, 2025 | 48.93 | 49.34 | 48.78 | 49.21 | 49.21 | 0.93% | 2,191 |
| Nov 10, 2025 | 48.40 | 48.76 | 47.79 | 48.76 | 48.76 | 2.67% | 2,860 |
| Nov 7, 2025 | 47.37 | 47.59 | 46.88 | 47.49 | 47.49 | 0.02% | 3,225 |
| Nov 6, 2025 | 47.22 | 48.50 | 47.22 | 47.48 | 47.48 | -0.25% | 6,695 |
| Nov 5, 2025 | 46.05 | 47.60 | 45.82 | 47.60 | 47.60 | 1.02% | 6,589 |
| Nov 4, 2025 | 48.05 | 48.09 | 47.12 | 47.12 | 47.12 | -3.01% | 2,450 |
| Nov 3, 2025 | 48.63 | 48.79 | 48.31 | 48.58 | 48.35 | 0.79% | 12,266 |
| Oct 31, 2025 | 48.75 | 48.95 | 47.99 | 48.20 | 47.97 | -1.45% | 4,494 |
| Oct 30, 2025 | 48.51 | 49.03 | 47.90 | 48.91 | 48.68 | 0.91% | 1,442 |
| Oct 29, 2025 | 47.70 | 48.75 | 47.68 | 48.47 | 48.24 | 1.36% | 2,614 |
| Oct 28, 2025 | 46.53 | 47.97 | 46.53 | 47.82 | 47.59 | 1.88% | 2,257 |
| Oct 27, 2025 | 47.00 | 48.23 | 46.17 | 46.94 | 46.72 | -0.83% | 2,720 |
| Oct 24, 2025 | 48.82 | 50.19 | 46.93 | 47.33 | 47.11 | -2.95% | 117,823 |