Baker Hughes Company (LON:0RR8)
London · Delayed Price · Currency is GBP · Price in USD 48.83
+0.38 (0.79%)
At close: Oct 3, 2025
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.80 | 48.98 | 48.54 | 48.83 | 48.83 | 0.79% | 15,744 |
| Oct 2, 2025 | 48.13 | 48.45 | 47.91 | 48.45 | 48.45 | 0.18% | 12,671 |
| Oct 1, 2025 | 48.33 | 48.73 | 48.28 | 48.36 | 48.36 | 0.27% | 20,867 |
| Sep 30, 2025 | 49.93 | 50.10 | 48.19 | 48.23 | 48.23 | -3.83% | 9,464 |
| Sep 29, 2025 | 50.74 | 50.84 | 49.84 | 50.15 | 50.15 | -0.32% | 9,574 |
| Sep 26, 2025 | 50.24 | 50.90 | 49.99 | 50.31 | 50.31 | 1.23% | 25,523 |
| Sep 25, 2025 | 50.03 | 50.21 | 49.53 | 49.70 | 49.70 | -0.76% | 12,728 |
| Sep 24, 2025 | 48.91 | 50.13 | 48.61 | 50.08 | 50.08 | 1.65% | 18,367 |
| Sep 23, 2025 | 47.88 | 50.06 | 47.81 | 49.27 | 49.27 | 3.49% | 15,612 |
| Sep 22, 2025 | 47.13 | 47.75 | 46.72 | 47.61 | 47.61 | 1.69% | 8,863 |
| Sep 19, 2025 | 47.29 | 47.29 | 46.46 | 46.82 | 46.82 | -0.13% | 18,008 |
| Sep 18, 2025 | 46.79 | 47.00 | 46.52 | 46.88 | 46.88 | -0.54% | 19,127 |
| Sep 17, 2025 | 47.50 | 47.50 | 46.70 | 47.14 | 47.14 | 0.16% | 10,305 |
| Sep 16, 2025 | 46.41 | 47.17 | 46.41 | 47.06 | 47.06 | 1.18% | 19,492 |
| Sep 15, 2025 | 46.49 | 46.92 | 46.36 | 46.51 | 46.51 | -0.66% | 2,661 |
| Sep 12, 2025 | 47.04 | 47.19 | 46.68 | 46.82 | 46.82 | -0.28% | 17,038 |
| Sep 11, 2025 | 46.45 | 47.27 | 46.44 | 46.95 | 46.95 | 0.32% | 3,552 |
| Sep 10, 2025 | 45.63 | 47.00 | 45.53 | 46.80 | 46.80 | 2.01% | 23,654 |
| Sep 9, 2025 | 45.74 | 46.07 | 45.74 | 45.88 | 45.88 | 0.89% | 8,950 |
| Sep 8, 2025 | 45.45 | 45.96 | 45.16 | 45.48 | 45.48 | 0.41% | 10,388 |
| Sep 5, 2025 | 46.06 | 46.20 | 45.03 | 45.29 | 45.29 | -2.30% | 7,954 |
| Sep 4, 2025 | 44.97 | 46.70 | 44.84 | 46.36 | 46.36 | 3.48% | 19,228 |
| Sep 3, 2025 | 45.34 | 45.40 | 44.56 | 44.80 | 44.80 | -0.42% | 8,503 |
| Sep 2, 2025 | 44.91 | 45.74 | 44.72 | 44.99 | 44.99 | -1.84% | 3,185 |
| Aug 29, 2025 | 45.56 | 45.84 | 45.44 | 45.83 | 45.83 | 0.70% | 15,225 |
| 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 |