Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	43.32	43.32	43.23	43.26	43.26	0.50%	-
Dec 3, 2025	42.59	43.05	42.59	43.05	43.05	2.45%	-
Dec 2, 2025	43.11	43.13	42.02	42.02	42.02	-2.98%	-
Dec 1, 2025	43.07	43.31	43.07	43.31	43.31	-0.54%	-
Nov 28, 2025	42.95	43.54	42.60	43.54	43.54	1.47%	-
Nov 27, 2025	42.75	42.97	42.75	42.91	42.91	-0.49%	-
Nov 26, 2025	42.80	43.12	42.80	43.12	43.12	1.41%	-
Nov 25, 2025	42.79	42.79	42.52	42.52	42.52	0.46%	-
Nov 24, 2025	42.50	42.50	42.31	42.33	42.33	-0.44%	-
Nov 21, 2025	41.74	42.51	41.60	42.51	42.51	-1.02%	-
Nov 20, 2025	42.31	42.95	42.21	42.95	42.95	3.42%	-
Nov 19, 2025	41.49	41.61	40.92	41.53	41.53	0.22%	-
Nov 18, 2025	41.20	41.44	41.17	41.44	41.44	-1.84%	-
Nov 17, 2025	42.08	42.22	42.00	42.22	42.22	0.29%	-
Nov 14, 2025	40.97	42.10	40.74	42.10	42.10	1.40%	-
Nov 13, 2025	40.97	41.52	40.89	41.52	41.52	-0.13%	-
Nov 12, 2025	42.29	42.38	41.57	41.57	41.57	-1.68%	-
Nov 11, 2025	42.24	42.30	41.47	42.28	42.28	0.52%	270
Nov 10, 2025	41.47	42.06	41.47	42.06	42.06	3.03%	-
Nov 7, 2025	41.15	41.15	40.78	40.83	40.83	-1.70%	-
Nov 6, 2025	40.76	41.53	40.76	41.53	41.53	1.43%	-
Nov 5, 2025	40.18	40.95	39.99	40.95	40.95	-1.67%	-
Nov 4, 2025	41.66	41.84	41.64	41.64	41.64	-0.68%	-
Nov 3, 2025	41.93	41.93	41.93	41.93	41.73	0.26%	-
Oct 31, 2025	41.76	42.33	41.35	41.82	41.62	-1.04%	-
Oct 30, 2025	41.61	42.26	41.49	42.26	42.05	1.53%	-
Oct 29, 2025	41.06	41.64	40.96	41.62	41.42	1.85%	-
Oct 28, 2025	39.96	40.99	39.96	40.87	40.67	1.81%	-
Oct 27, 2025	41.02	41.02	39.70	40.14	39.95	-2.95%	-
Oct 24, 2025	42.02	42.02	41.36	41.36	41.16	-0.67%	-
Oct 23, 2025	41.06	41.64	40.99	41.64	41.44	1.31%	-
Oct 22, 2025	40.45	41.10	40.45	41.10	40.90	4.09%	-
Oct 21, 2025	39.82	40.12	39.49	39.49	39.30	1.08%	-
Oct 20, 2025	38.86	39.07	38.85	39.07	38.88	1.40%	-
Oct 17, 2025	37.98	38.53	37.98	38.53	38.34	0.64%	-
Oct 16, 2025	38.25	38.61	38.21	38.28	38.10	-0.76%	-
Oct 15, 2025	38.62	38.85	38.58	38.58	38.39	0.30%	-
Oct 14, 2025	39.14	39.14	38.46	38.46	38.28	-2.11%	-
Oct 13, 2025	39.87	39.87	39.29	39.29	39.10	-4.51%	-
Oct 10, 2025	41.47	41.47	41.04	41.15	40.95	-0.34%	-
Oct 9, 2025	41.19	41.29	41.19	41.29	41.09	-	-
Oct 8, 2025	41.91	41.91	41.29	41.29	41.09	-0.70%	-
Oct 7, 2025	41.93	42.48	41.58	41.58	41.38	-1.28%	-
Oct 6, 2025	41.69	42.12	41.69	42.12	41.91	1.68%	-
Oct 3, 2025	41.50	41.55	41.31	41.42	41.22	0.45%	-
Oct 2, 2025	41.24	41.24	40.86	41.24	41.04	-0.18%	-
Oct 1, 2025	41.20	41.54	41.20	41.31	41.11	-0.15%	-
Sep 30, 2025	42.97	42.97	41.37	41.37	41.17	-3.35%	-
Sep 29, 2025	43.30	43.30	42.66	42.81	42.60	-1.23%	-
Sep 26, 2025	43.00	43.34	42.83	43.34	43.13	1.48%	-