Baker Hughes Company (LON:0RR8)
London · Delayed Price · Currency is GBP · Price in USD 55.45
+0.22 (0.40%)
Oct 1, 2026, 5:15 PM GMT
LON:0RR8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 55.00 | 55.50 | 54.41 | 55.22 | - | -0.02% | 2,230 |
| Sep 30, 2026 | 55.50 | 57.06 | 54.88 | 55.23 | 55.23 | -1.92% | 10,417 |
| Sep 29, 2026 | 56.50 | 57.12 | 56.01 | 56.31 | 56.31 | -2.22% | 9,989 |
| Sep 28, 2026 | 57.58 | 58.60 | 57.44 | 57.59 | 57.59 | 0.26% | 14,234 |
| Sep 25, 2026 | 56.52 | 57.83 | 56.52 | 57.44 | 57.44 | -0.21% | 5,059 |
| Sep 24, 2026 | 58.04 | 58.54 | 57.39 | 57.56 | 57.56 | -0.62% | 8,698 |
| Sep 23, 2026 | 57.24 | 58.20 | 56.70 | 57.92 | 57.92 | 1.71% | 5,934 |
| Sep 22, 2026 | 57.35 | 58.70 | 56.74 | 56.95 | 56.95 | -1.36% | 6,329 |
| Sep 21, 2026 | 57.25 | 58.00 | 56.60 | 57.74 | 57.74 | 0.72% | 11,817 |
| Sep 18, 2026 | 56.94 | 57.48 | 55.96 | 57.32 | 57.32 | 1.18% | 15,188 |
| Sep 17, 2026 | 56.55 | 57.01 | 55.97 | 56.65 | 56.65 | -0.70% | 2,322 |
| Sep 16, 2026 | 56.29 | 57.45 | 56.15 | 57.05 | 57.05 | 0.27% | 3,711 |
| Sep 15, 2026 | 56.85 | 57.38 | 55.51 | 56.90 | 56.90 | 0.84% | 8,964 |
| Sep 14, 2026 | 59.29 | 60.15 | 56.27 | 56.42 | 56.42 | -3.49% | 19,664 |
| Sep 11, 2026 | 59.25 | 60.67 | 57.28 | 58.46 | 58.46 | -1.30% | 9,062 |
| Sep 10, 2026 | 62.57 | 64.75 | 59.11 | 59.23 | 59.23 | -8.01% | 12,571 |
| Sep 9, 2026 | 62.67 | 66.04 | 62.67 | 64.39 | 64.39 | 0.44% | 7,535 |
| Sep 8, 2026 | 64.28 | 64.81 | 62.75 | 64.11 | 64.11 | 1.76% | 4,015 |
| Sep 4, 2026 | 64.60 | 64.60 | 62.72 | 63.00 | 63.00 | -1.62% | 2,686 |
| Sep 3, 2026 | 64.88 | 65.27 | 63.82 | 64.04 | 64.04 | -0.34% | 7,465 |
| Sep 2, 2026 | 61.48 | 65.27 | 61.48 | 64.26 | 64.26 | 0.91% | 13,725 |
| Sep 1, 2026 | 64.00 | 64.50 | 63.18 | 63.68 | 63.68 | 0.43% | 5,113 |
| Aug 31, 2026 | 63.89 | 63.90 | 61.87 | 63.41 | 63.41 | 1.57% | 6,958 |
| Aug 28, 2026 | 62.19 | 63.21 | 61.37 | 62.43 | 62.43 | -0.98% | 4,128 |
| Aug 27, 2026 | 62.00 | 63.06 | 60.90 | 63.05 | 63.05 | 1.81% | 9,285 |
| Aug 26, 2026 | 62.18 | 62.41 | 60.89 | 61.93 | 61.93 | -0.55% | 3,594 |
| Aug 25, 2026 | 61.98 | 62.97 | 59.40 | 62.27 | 62.27 | 0.57% | 48,509 |
| Aug 24, 2026 | 62.34 | 62.62 | 61.14 | 61.92 | 61.92 | -0.90% | 8,490 |
| Aug 21, 2026 | 60.85 | 64.01 | 60.85 | 62.48 | 62.48 | -0.78% | 3,807 |
| Aug 20, 2026 | 64.45 | 65.75 | 62.77 | 62.97 | 62.97 | -1.93% | 7,203 |
| Aug 19, 2026 | 65.50 | 65.55 | 63.97 | 64.21 | 64.21 | -0.25% | 4,967 |
| Aug 18, 2026 | 65.27 | 65.81 | 64.19 | 64.37 | 64.37 | -0.40% | 3,992 |
| Aug 17, 2026 | 65.82 | 65.82 | 64.18 | 64.63 | 64.63 | 0.19% | 8,847 |
| Aug 14, 2026 | 63.60 | 65.82 | 63.40 | 64.51 | 64.51 | 1.72% | 4,867 |
| Aug 13, 2026 | 64.08 | 65.00 | 62.53 | 63.42 | 63.42 | -2.28% | 10,101 |
| Aug 12, 2026 | 64.85 | 65.07 | 64.11 | 64.90 | 64.90 | 0.58% | 17,004 |
| Aug 11, 2026 | 64.90 | 64.90 | 64.00 | 64.53 | 64.53 | 0.62% | 2,318 |
| Aug 10, 2026 | 61.00 | 64.13 | 61.00 | 64.13 | 64.13 | 3.10% | 5,345 |
| Aug 7, 2026 | 64.87 | 64.87 | 61.87 | 62.20 | 62.20 | -0.24% | 2,044 |
| Aug 6, 2026 | 62.53 | 63.16 | 60.14 | 62.58 | 62.35 | 1.37% | 10,122 |
| Aug 5, 2026 | 61.98 | 62.77 | 60.53 | 61.73 | 61.50 | 0.54% | 3,518 |
| Aug 4, 2026 | 61.61 | 61.61 | 60.30 | 61.40 | 61.18 | 1.46% | 5,664 |
| Aug 3, 2026 | 60.32 | 61.11 | 58.55 | 60.52 | 60.30 | 0.08% | 3,755 |
| Jul 31, 2026 | 59.01 | 61.16 | 59.01 | 60.47 | 60.25 | 1.24% | 4,323 |
| Jul 30, 2026 | 58.90 | 60.05 | 57.61 | 59.73 | 59.51 | -0.60% | 9,639 |
| Jul 29, 2026 | 59.38 | 60.48 | 58.11 | 60.09 | 59.87 | 3.07% | 30,898 |
| Jul 28, 2026 | 60.60 | 62.30 | 57.90 | 58.30 | 58.09 | -3.76% | 14,074 |
| Jul 27, 2026 | 58.24 | 62.61 | 56.27 | 60.58 | 60.36 | 4.92% | 19,938 |
| Jul 24, 2026 | 57.90 | 58.18 | 56.00 | 57.74 | 57.53 | 2.61% | 11,797 |
| Jul 23, 2026 | 57.03 | 58.60 | 56.15 | 56.27 | 56.06 | -0.71% | 14,882 |