Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	47.78	48.06	47.78	48.06	48.06	0.41%	-
Feb 2, 2026	46.64	47.86	46.48	47.86	47.86	1.69%	-
Jan 30, 2026	47.59	47.59	47.07	47.07	47.07	-1.11%	-
Jan 29, 2026	47.62	48.67	47.44	47.60	47.60	0.23%	-
Jan 28, 2026	46.96	47.62	46.96	47.49	47.49	0.38%	-
Jan 27, 2026	47.74	47.75	47.02	47.31	47.31	1.15%	-
Jan 26, 2026	47.30	47.30	46.66	46.77	46.77	0.91%	785
Jan 23, 2026	46.50	46.98	46.30	46.35	46.35	1.17%	-
Jan 22, 2026	45.80	45.82	45.73	45.81	45.81	1.00%	-
Jan 21, 2026	44.07	45.36	43.88	45.36	45.36	3.07%	-
Jan 20, 2026	43.82	44.07	43.82	44.01	44.01	-0.16%	-
Jan 19, 2026	43.80	44.13	43.80	44.08	44.08	-1.15%	-
Jan 16, 2026	45.31	45.31	44.59	44.59	44.59	0.26%	-
Jan 15, 2026	43.00	44.48	42.90	44.48	44.48	4.39%	-
Jan 14, 2026	41.99	42.61	41.75	42.61	42.61	2.05%	-
Jan 13, 2026	41.10	41.75	41.10	41.75	41.75	-0.70%	-
Jan 12, 2026	42.87	43.05	42.05	42.05	42.05	-2.90%	-
Jan 9, 2026	43.22	43.30	43.19	43.30	43.30	2.26%	-
Jan 8, 2026	41.71	42.35	41.66	42.35	42.35	0.38%	-
Jan 7, 2026	42.48	42.78	42.19	42.19	42.19	0.86%	-
Jan 6, 2026	41.77	42.27	41.77	41.83	41.83	-0.25%	27
Jan 5, 2026	43.90	43.90	41.72	41.93	41.93	6.66%	616
Jan 2, 2026	38.78	39.31	38.78	39.31	39.31	0.89%	-
Dec 30, 2025	38.52	39.01	38.52	38.97	38.97	1.05%	-
Dec 29, 2025	38.40	39.10	38.40	38.56	38.56	0.27%	-
Dec 23, 2025	38.68	38.76	38.46	38.46	38.46	-0.61%	-
Dec 22, 2025	38.20	38.69	38.20	38.69	38.69	0.74%	-
Dec 19, 2025	38.03	38.41	37.87	38.41	38.41	0.76%	-
Dec 18, 2025	38.59	38.63	38.12	38.12	38.12	-0.39%	-
Dec 17, 2025	38.53	38.65	38.27	38.27	38.27	0.05%	-
Dec 16, 2025	39.74	39.78	38.25	38.25	38.25	-3.82%	-
Dec 15, 2025	40.06	40.09	39.77	39.77	39.77	0.01%	-
Dec 12, 2025	40.61	40.71	39.76	39.76	39.76	-1.52%	-
Dec 11, 2025	40.95	41.05	40.38	40.38	40.38	-0.43%	-
Dec 10, 2025	40.98	41.10	40.55	40.55	40.55	-1.70%	-
Dec 9, 2025	40.81	41.25	40.70	41.25	41.25	0.49%	-
Dec 8, 2025	42.32	42.32	41.05	41.05	41.05	-4.81%	-
Dec 5, 2025	43.36	43.57	43.13	43.13	43.13	-0.31%	-
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%	-