Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	63.89	64.05	63.73	64.01	-	2.27%	142,322
Jun 5, 2026	65.45	65.56	62.58	62.59	62.59	-5.32%	7,138,748
Jun 4, 2026	64.24	66.24	63.88	66.11	66.11	2.86%	6,124,051
Jun 3, 2026	64.22	64.93	63.71	64.27	64.27	-0.42%	6,191,575
Jun 2, 2026	62.56	64.60	62.55	64.54	64.54	2.49%	5,341,994
Jun 1, 2026	63.61	63.69	62.34	62.97	62.97	-1.42%	5,708,500
May 29, 2026	64.43	65.11	63.78	63.88	63.88	-1.28%	14,080,453
May 28, 2026	63.86	64.75	62.39	64.71	64.71	2.39%	9,088,098
May 27, 2026	65.26	65.31	62.56	63.20	63.20	-5.29%	8,370,306
May 26, 2026	66.06	67.92	65.82	66.73	66.73	1.01%	8,048,030
May 22, 2026	65.40	66.50	64.62	66.06	66.06	0.40%	8,143,403
May 21, 2026	67.40	67.63	65.67	65.80	65.80	-1.48%	5,990,915
May 20, 2026	65.76	67.43	65.76	66.79	66.79	2.02%	8,733,923
May 19, 2026	66.42	66.49	65.17	65.47	65.47	-1.11%	9,025,755
May 18, 2026	64.12	66.26	63.72	66.21	66.21	3.25%	7,473,050
May 15, 2026	64.61	65.05	64.03	64.12	64.12	-0.76%	7,867,505
May 14, 2026	64.63	65.56	64.15	64.61	64.61	-1.22%	5,912,898
May 13, 2026	65.22	65.65	64.53	65.41	65.41	0.26%	6,175,454
May 12, 2026	64.48	65.71	63.61	65.24	65.24	0.99%	6,467,301
May 11, 2026	63.98	65.11	63.85	64.60	64.60	1.11%	6,702,236
May 8, 2026	63.61	64.57	63.35	63.89	63.89	0.57%	7,859,568
May 7, 2026	65.29	65.29	62.46	63.53	63.53	-4.71%	12,148,283
May 6, 2026	66.76	67.72	65.96	66.67	66.67	-1.64%	9,529,276
May 5, 2026	68.90	69.27	67.66	67.78	67.78	-1.45%	5,829,209
May 4, 2026	69.17	69.59	68.54	69.01	68.78	-0.16%	5,481,381
May 1, 2026	69.39	70.00	68.81	69.12	68.89	-0.79%	5,440,821
Apr 30, 2026	68.54	69.99	68.12	69.67	69.44	1.25%	8,012,347
Apr 29, 2026	68.62	69.21	67.36	68.81	68.58	1.68%	7,800,257
Apr 28, 2026	68.87	69.73	67.55	67.67	67.44	-1.04%	8,516,415
Apr 27, 2026	70.00	70.41	68.28	68.38	68.15	-0.81%	14,274,820
Apr 24, 2026	66.46	69.86	65.76	68.94	68.71	6.90%	15,504,407
Apr 23, 2026	62.99	65.56	62.99	64.49	64.28	3.12%	12,147,926
Apr 22, 2026	60.97	62.74	60.96	62.54	62.33	3.80%	8,205,697
Apr 21, 2026	59.88	60.36	59.64	60.25	60.05	1.83%	5,466,678
Apr 20, 2026	59.67	60.33	58.73	59.17	58.97	-1.02%	7,100,888
Apr 17, 2026	59.69	60.38	58.42	59.78	59.58	-1.35%	12,531,174
Apr 16, 2026	59.58	61.04	59.28	60.60	60.40	0.88%	6,974,862
Apr 15, 2026	61.08	61.93	59.92	60.07	59.87	-2.31%	7,567,361
Apr 14, 2026	61.95	62.21	61.00	61.49	61.29	-1.71%	7,766,747
Apr 13, 2026	62.69	63.56	61.98	62.56	62.35	-0.43%	8,546,380
Apr 10, 2026	62.82	63.47	62.35	62.83	62.62	-0.93%	6,210,303
Apr 9, 2026	63.28	64.92	63.09	63.42	63.21	0.41%	6,071,442
Apr 8, 2026	59.94	63.59	59.72	63.16	62.95	3.12%	10,998,655
Apr 7, 2026	60.20	61.33	59.81	61.25	61.05	0.91%	4,921,864
Apr 6, 2026	60.29	60.98	60.16	60.70	60.50	0.53%	4,945,668
Apr 2, 2026	60.83	61.12	59.88	60.38	60.18	0.07%	7,006,044
Apr 1, 2026	60.43	61.04	59.18	60.34	60.14	-1.16%	8,845,846
Mar 31, 2026	61.09	62.06	60.30	61.05	60.85	0.61%	10,379,091
Mar 30, 2026	63.85	64.34	60.29	60.68	60.48	-4.02%	9,694,185
Mar 27, 2026	62.12	63.73	61.64	63.22	63.01	1.38%	7,771,779