Baker Hughes Company (VIE:BKR)
Austria · Delayed Price · Currency is EUR 38.79
-0.28 (-0.72%)
At close: Sep 1, 2025
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.83 | 39.07 | 38.76 | 39.07 | - | 1.41% | - |
| Aug 28, 2025 | 38.62 | 38.70 | 38.39 | 38.53 | - | 0.43% | - |
| Aug 27, 2025 | 38.02 | 38.42 | 37.86 | 38.36 | - | 1.01% | - |
| Aug 26, 2025 | 37.99 | 37.99 | 37.77 | 37.98 | - | 0.05% | - |
| Aug 25, 2025 | 38.23 | 38.23 | 37.96 | 37.96 | - | -0.11% | - |
| Aug 22, 2025 | 37.56 | 38.00 | 37.41 | 38.00 | - | 1.86% | - |
| Aug 21, 2025 | 36.82 | 37.30 | 36.82 | 37.30 | - | 1.26% | - |
| Aug 20, 2025 | 36.91 | 36.91 | 36.76 | 36.84 | - | -0.16% | - |
| Aug 19, 2025 | 36.67 | 36.90 | 36.51 | 36.90 | - | 0.04% | - |
| Aug 18, 2025 | 36.65 | 36.88 | 36.42 | 36.88 | - | -0.53% | - |
| Aug 15, 2025 | 37.36 | 37.36 | 37.07 | 37.08 | - | 0.93% | - |
| Aug 14, 2025 | 36.72 | 37.02 | 36.58 | 36.74 | - | 1.65% | - |
| Aug 13, 2025 | 36.39 | 36.46 | 36.14 | 36.14 | - | -1.46% | - |
| Aug 12, 2025 | 36.95 | 36.95 | 36.68 | 36.68 | - | 0.03% | - |
| Aug 11, 2025 | 37.22 | 37.24 | 36.67 | 36.67 | - | -1.13% | - |
| Aug 8, 2025 | 36.95 | 37.24 | 36.95 | 37.09 | - | -0.01% | - |
| Aug 7, 2025 | 37.30 | 37.79 | 37.09 | 37.09 | - | -1.16% | - |
| Aug 6, 2025 | 38.02 | 38.15 | 37.53 | 37.53 | - | -1.04% | - |
| Aug 5, 2025 | 37.79 | 37.92 | 37.70 | 37.92 | - | 0.60% | - |
| Aug 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | - | - | - |
| Aug 1, 2025 | 39.20 | 39.60 | 37.45 | 37.70 | - | -5.19% | 306 |
| Jul 31, 2025 | 39.63 | 39.76 | 39.55 | 39.76 | - | -0.08% | - |
| Jul 30, 2025 | 39.62 | 39.79 | 39.24 | 39.79 | - | 0.28% | - |
| Jul 29, 2025 | 39.88 | 40.30 | 39.65 | 39.68 | - | -0.24% | - |
| Jul 28, 2025 | 39.64 | 39.78 | 39.64 | 39.78 | - | 2.03% | - |
| Jul 25, 2025 | 39.09 | 39.29 | 38.96 | 38.99 | - | 2.08% | - |
| Jul 24, 2025 | 38.04 | 38.19 | 37.79 | 38.19 | - | 3.37% | 255 |
| Jul 23, 2025 | 34.53 | 36.95 | 34.53 | 36.95 | - | 8.52% | - |
| Jul 22, 2025 | 34.00 | 34.15 | 33.98 | 34.05 | - | -0.38% | - |
| Jul 21, 2025 | 34.13 | 34.21 | 34.13 | 34.18 | - | 1.35% | - |
| Jul 18, 2025 | 33.75 | 33.86 | 33.72 | 33.72 | - | 0.22% | 300 |
| Jul 17, 2025 | 33.41 | 33.65 | 33.33 | 33.65 | - | 1.34% | - |
| Jul 16, 2025 | 33.58 | 33.72 | 33.20 | 33.20 | - | -2.52% | - |
| Jul 15, 2025 | 34.20 | 34.25 | 34.06 | 34.06 | - | -0.54% | - |
| Jul 14, 2025 | 34.90 | 35.19 | 34.25 | 34.25 | - | -1.17% | - |
| Jul 11, 2025 | 33.76 | 34.65 | 33.76 | 34.65 | - | 2.30% | - |
| Jul 10, 2025 | 33.38 | 33.87 | 33.38 | 33.87 | - | 0.62% | - |
| Jul 9, 2025 | 34.33 | 34.43 | 33.66 | 33.66 | - | -1.85% | - |
| Jul 8, 2025 | 33.38 | 34.30 | 33.20 | 34.30 | - | 2.65% | - |
| Jul 7, 2025 | 33.58 | 33.79 | 33.41 | 33.41 | - | -0.39% | - |
| Jul 4, 2025 | 33.52 | 33.54 | 33.41 | 33.54 | - | -0.70% | - |
| Jul 3, 2025 | 33.92 | 33.92 | 33.70 | 33.78 | - | 1.78% | - |
| Jul 2, 2025 | 33.16 | 33.19 | 33.02 | 33.19 | - | 2.12% | - |
| Jul 1, 2025 | 32.68 | 32.76 | 32.47 | 32.50 | - | -1.22% | - |
| Jun 30, 2025 | 32.62 | 32.90 | 32.39 | 32.90 | - | 0.66% | - |
| Jun 27, 2025 | 32.80 | 32.92 | 32.68 | 32.68 | - | - | - |
| Jun 26, 2025 | 32.22 | 32.68 | 32.06 | 32.68 | - | 0.45% | - |
| Jun 25, 2025 | 32.87 | 33.21 | 32.54 | 32.54 | - | -0.25% | - |
| Jun 24, 2025 | 32.41 | 32.62 | 32.39 | 32.62 | - | -1.67% | - |
| Jun 23, 2025 | 34.11 | 34.52 | 33.17 | 33.17 | - | -2.12% | - |