Baker Hughes Company (LON:0RR8)
London · Delayed Price · Currency is GBP · Price in USD 49.01
+0.15 (0.31%)
At close: Nov 24, 2025
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 47.69 | 48.77 | 47.65 | 48.77 | 48.54 | 3.37% | 4,833 |
| Oct 22, 2025 | 46.83 | 48.31 | 46.80 | 47.18 | 46.96 | 2.91% | 3,830 |
| Oct 21, 2025 | 46.50 | 46.80 | 45.65 | 45.85 | 45.63 | -0.23% | 3,330 |
| Oct 20, 2025 | 45.00 | 45.98 | 45.00 | 45.95 | 45.73 | 1.98% | 3,278 |
| Oct 17, 2025 | 44.93 | 45.28 | 44.43 | 45.06 | 44.85 | 0.76% | 2,057 |
| Oct 16, 2025 | 44.97 | 45.08 | 44.39 | 44.72 | 44.51 | 0.24% | 3,455 |
| Oct 15, 2025 | 44.86 | 46.54 | 44.48 | 44.62 | 44.40 | -1.04% | 5,467 |
| Oct 14, 2025 | 44.60 | 45.09 | 43.99 | 45.09 | 44.87 | -0.80% | 5,690 |
| Oct 13, 2025 | 46.52 | 46.52 | 45.23 | 45.45 | 45.23 | 0.15% | 2,900 |
| Oct 10, 2025 | 47.32 | 47.59 | 45.38 | 45.38 | 45.17 | -4.95% | 12,542 |
| Oct 9, 2025 | 48.27 | 48.27 | 47.09 | 47.74 | 47.52 | -0.10% | 5,474 |
| Oct 8, 2025 | 48.25 | 48.64 | 47.45 | 47.79 | 47.56 | -1.34% | 13,698 |
| Oct 7, 2025 | 49.10 | 49.19 | 48.29 | 48.44 | 48.21 | -2.12% | 13,732 |
| Oct 6, 2025 | 48.94 | 49.52 | 48.87 | 49.49 | 49.25 | 1.35% | 11,549 |
| Oct 3, 2025 | 48.80 | 48.98 | 48.54 | 48.83 | 48.60 | 0.79% | 15,744 |
| Oct 2, 2025 | 48.13 | 48.45 | 47.91 | 48.45 | 48.22 | 0.18% | 12,671 |
| Oct 1, 2025 | 48.33 | 48.73 | 48.28 | 48.36 | 48.13 | 0.27% | 20,867 |
| Sep 30, 2025 | 49.93 | 50.10 | 48.19 | 48.23 | 48.00 | -3.83% | 9,464 |
| Sep 29, 2025 | 50.74 | 50.84 | 49.84 | 50.15 | 49.91 | -0.32% | 9,574 |
| Sep 26, 2025 | 50.24 | 50.90 | 49.99 | 50.31 | 50.07 | 1.23% | 25,523 |
| Sep 25, 2025 | 50.03 | 50.21 | 49.53 | 49.70 | 49.46 | -0.76% | 12,728 |
| Sep 24, 2025 | 48.91 | 50.13 | 48.61 | 50.08 | 49.84 | 1.65% | 18,367 |
| Sep 23, 2025 | 47.88 | 50.06 | 47.81 | 49.27 | 49.04 | 3.49% | 15,612 |
| Sep 22, 2025 | 47.13 | 47.75 | 46.72 | 47.61 | 47.38 | 1.69% | 8,863 |
| Sep 19, 2025 | 47.29 | 47.29 | 46.46 | 46.82 | 46.60 | -0.13% | 18,008 |
| Sep 18, 2025 | 46.79 | 47.00 | 46.52 | 46.88 | 46.66 | -0.54% | 19,127 |
| Sep 17, 2025 | 47.50 | 47.50 | 46.70 | 47.14 | 46.91 | 0.16% | 10,305 |
| Sep 16, 2025 | 46.41 | 47.17 | 46.41 | 47.06 | 46.84 | 1.18% | 19,492 |