Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	51.81	52.55	51.81	51.98	51.98	0.08%	260
Mar 5, 2026	52.47	52.49	51.94	51.94	51.94	-1.54%	-
Mar 4, 2026	53.59	54.06	52.75	52.75	52.75	-4.02%	827
Mar 3, 2026	55.49	55.87	54.56	54.96	54.96	-1.82%	1,433
Mar 2, 2026	58.83	58.83	55.98	55.98	55.98	1.69%	260
Feb 27, 2026	54.85	55.52	54.85	55.05	55.05	-0.36%	-
Feb 26, 2026	54.95	55.25	54.54	55.25	55.25	0.75%	-
Feb 25, 2026	54.98	55.49	54.84	54.84	54.84	0.35%	-
Feb 24, 2026	54.32	54.79	54.20	54.65	54.65	1.39%	167
Feb 23, 2026	52.40	53.90	52.40	53.90	53.90	2.84%	237
Feb 20, 2026	53.51	53.51	52.41	52.41	52.41	-0.85%	-
Feb 19, 2026	52.30	53.05	52.13	52.86	52.86	1.58%	-
Feb 18, 2026	51.10	52.04	50.05	52.04	52.04	2.74%	310
Feb 17, 2026	51.89	52.35	50.61	50.65	50.65	-2.13%	794
Feb 13, 2026	51.60	51.75	51.13	51.75	51.56	-0.37%	260
Feb 12, 2026	51.86	52.00	51.69	51.94	51.75	0.48%	-
Feb 11, 2026	49.76	51.69	49.74	51.69	51.50	3.84%	-
Feb 10, 2026	50.06	50.16	49.78	49.78	49.59	-0.28%	-
Feb 9, 2026	49.75	49.92	49.63	49.92	49.73	-0.12%	-
Feb 6, 2026	49.23	49.98	49.14	49.98	49.79	2.54%	395
Feb 5, 2026	50.14	50.27	48.64	48.74	48.56	-2.91%	957
Feb 4, 2026	49.21	50.20	49.21	50.20	50.01	4.46%	150
Feb 3, 2026	47.78	48.06	47.78	48.06	47.87	0.41%	-
Feb 2, 2026	46.64	47.86	46.48	47.86	47.68	1.69%	-
Jan 30, 2026	47.59	47.59	47.07	47.07	46.89	-1.11%	-
Jan 29, 2026	47.62	48.67	47.44	47.60	47.42	0.23%	-
Jan 28, 2026	46.96	47.62	46.96	47.49	47.31	0.38%	-
Jan 27, 2026	47.74	47.75	47.02	47.31	47.13	1.15%	-
Jan 26, 2026	47.30	47.30	46.66	46.77	46.59	0.91%	785
Jan 23, 2026	46.50	46.98	46.30	46.35	46.17	1.17%	-
Jan 22, 2026	45.80	45.82	45.73	45.81	45.64	1.00%	-
Jan 21, 2026	44.07	45.36	43.88	45.36	45.18	3.07%	-
Jan 20, 2026	43.82	44.07	43.82	44.01	43.84	-0.16%	-
Jan 19, 2026	43.80	44.13	43.80	44.08	43.91	-1.15%	-
Jan 16, 2026	45.31	45.31	44.59	44.59	44.42	0.26%	-
Jan 15, 2026	43.00	44.48	42.90	44.48	44.31	4.39%	-
Jan 14, 2026	41.99	42.61	41.75	42.61	42.45	2.05%	-
Jan 13, 2026	41.10	41.75	41.10	41.75	41.59	-0.70%	-
Jan 12, 2026	42.87	43.05	42.05	42.05	41.89	-2.90%	-
Jan 9, 2026	43.22	43.30	43.19	43.30	43.14	2.26%	-
Jan 8, 2026	41.71	42.35	41.66	42.35	42.19	0.38%	-
Jan 7, 2026	42.48	42.78	42.19	42.19	42.03	0.86%	-
Jan 6, 2026	41.77	42.27	41.77	41.83	41.67	-0.25%	27
Jan 5, 2026	43.90	43.90	41.72	41.93	41.77	6.66%	616
Jan 2, 2026	38.78	39.31	38.78	39.31	39.16	0.89%	-
Dec 30, 2025	38.52	39.01	38.52	38.97	38.82	1.05%	-
Dec 29, 2025	38.40	39.10	38.40	38.56	38.42	0.27%	-
Dec 23, 2025	38.68	38.76	38.46	38.46	38.31	-0.61%	-
Dec 22, 2025	38.20	38.69	38.20	38.69	38.54	0.74%	-
Dec 19, 2025	38.03	38.41	37.87	38.41	38.26	0.76%	-