Baker Hughes Company (VIE:BKR)
Austria · Delayed Price · Currency is EUR 41.64
+0.54 (1.31%)
At close: Oct 23, 2025
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 41.06 | 41.64 | 40.99 | 41.64 | 41.64 | 1.31% | - |
| Oct 22, 2025 | 40.45 | 41.10 | 40.45 | 41.10 | 41.10 | 4.09% | - |
| Oct 21, 2025 | 39.82 | 40.12 | 39.49 | 39.49 | 39.49 | 1.08% | - |
| Oct 20, 2025 | 38.86 | 39.07 | 38.85 | 39.07 | 39.07 | 1.40% | - |
| Oct 17, 2025 | 37.98 | 38.53 | 37.98 | 38.53 | 38.53 | 0.64% | - |
| Oct 16, 2025 | 38.25 | 38.61 | 38.21 | 38.28 | 38.28 | -0.76% | - |
| Oct 15, 2025 | 38.62 | 38.85 | 38.58 | 38.58 | 38.58 | 0.30% | - |
| Oct 14, 2025 | 39.14 | 39.14 | 38.46 | 38.46 | 38.46 | -2.11% | - |
| Oct 13, 2025 | 39.87 | 39.87 | 39.29 | 39.29 | 39.29 | -4.51% | - |
| Oct 10, 2025 | 41.47 | 41.47 | 41.04 | 41.15 | 41.15 | -0.34% | - |
| Oct 9, 2025 | 41.19 | 41.29 | 41.19 | 41.29 | 41.29 | - | - |
| Oct 8, 2025 | 41.91 | 41.91 | 41.29 | 41.29 | 41.29 | -0.70% | - |
| Oct 7, 2025 | 41.93 | 42.48 | 41.58 | 41.58 | 41.58 | -1.28% | - |
| Oct 6, 2025 | 41.69 | 42.12 | 41.69 | 42.12 | 42.12 | 1.68% | - |
| Oct 3, 2025 | 41.50 | 41.55 | 41.31 | 41.42 | 41.42 | 0.45% | - |
| Oct 2, 2025 | 41.24 | 41.24 | 40.86 | 41.24 | 41.24 | -0.18% | - |
| Oct 1, 2025 | 41.20 | 41.54 | 41.20 | 41.31 | 41.31 | -0.15% | - |
| Sep 30, 2025 | 42.97 | 42.97 | 41.37 | 41.37 | 41.37 | -3.35% | - |
| Sep 29, 2025 | 43.30 | 43.30 | 42.66 | 42.81 | 42.81 | -1.23% | - |
| Sep 26, 2025 | 43.00 | 43.34 | 42.83 | 43.34 | 43.34 | 1.48% | - |
| Sep 25, 2025 | 42.52 | 42.71 | 42.28 | 42.71 | 42.71 | 0.48% | - |
| Sep 24, 2025 | 41.68 | 42.51 | 41.68 | 42.51 | 42.51 | 1.07% | - |
| Sep 23, 2025 | 40.47 | 42.06 | 40.36 | 42.06 | 42.06 | 4.25% | - |
| Sep 22, 2025 | 40.32 | 40.53 | 39.82 | 40.34 | 40.34 | 1.95% | - |
| Sep 19, 2025 | 40.17 | 40.30 | 39.57 | 39.57 | 39.57 | -0.58% | - |
| Sep 18, 2025 | 39.57 | 39.84 | 39.40 | 39.80 | 39.80 | 0.15% | - |
| Sep 17, 2025 | 39.93 | 39.93 | 39.51 | 39.74 | 39.74 | 0.09% | - |
| Sep 16, 2025 | 39.31 | 39.71 | 39.24 | 39.71 | 39.71 | 0.57% | - |
| Sep 15, 2025 | 39.78 | 39.78 | 39.48 | 39.48 | 39.48 | -1.35% | - |
| Sep 12, 2025 | 39.93 | 40.20 | 39.93 | 40.02 | 40.02 | -0.21% | - |
| Sep 11, 2025 | 40.19 | 40.19 | 39.67 | 40.11 | 40.11 | 1.53% | - |
| Sep 10, 2025 | 38.97 | 39.50 | 38.90 | 39.50 | 39.50 | 1.24% | - |
| Sep 9, 2025 | 38.82 | 39.06 | 38.78 | 39.02 | 39.02 | 0.41% | - |
| Sep 8, 2025 | 39.06 | 39.42 | 38.86 | 38.86 | 38.86 | 0.94% | - |
| Sep 5, 2025 | 39.55 | 39.97 | 38.50 | 38.50 | 38.50 | -3.06% | - |
| Sep 4, 2025 | 38.64 | 39.71 | 38.64 | 39.71 | 39.71 | 3.16% | - |
| Sep 3, 2025 | 38.91 | 38.94 | 38.50 | 38.50 | 38.50 | -0.76% | - |
| Sep 2, 2025 | 38.89 | 38.89 | 38.73 | 38.79 | 38.79 | - | - |
| Sep 1, 2025 | 38.73 | 38.79 | 38.71 | 38.79 | 38.79 | -0.72% | - |
| Aug 29, 2025 | 38.83 | 39.07 | 38.76 | 39.07 | 39.07 | 1.41% | - |
| Aug 28, 2025 | 38.62 | 38.70 | 38.39 | 38.53 | 38.53 | 0.43% | - |
| Aug 27, 2025 | 38.02 | 38.42 | 37.86 | 38.36 | 38.36 | 1.01% | - |
| Aug 26, 2025 | 37.99 | 37.99 | 37.77 | 37.98 | 37.98 | 0.05% | - |
| Aug 25, 2025 | 38.23 | 38.23 | 37.96 | 37.96 | 37.96 | -0.11% | - |
| Aug 22, 2025 | 37.56 | 38.00 | 37.41 | 38.00 | 38.00 | 1.86% | - |
| Aug 21, 2025 | 36.82 | 37.30 | 36.82 | 37.30 | 37.30 | 1.26% | - |
| Aug 20, 2025 | 36.91 | 36.91 | 36.76 | 36.84 | 36.84 | -0.16% | - |
| Aug 19, 2025 | 36.67 | 36.90 | 36.51 | 36.90 | 36.90 | 0.04% | - |
| Aug 18, 2025 | 36.65 | 36.88 | 36.42 | 36.88 | 36.88 | -0.53% | - |
| Aug 15, 2025 | 37.36 | 37.36 | 37.07 | 37.08 | 37.08 | 0.93% | - |