Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
57.12
-0.71 (-1.23%)
At close: Sep 28, 2026, 4:00 PM EDT
57.33
+0.21 (0.37%)
After-hours: Sep 28, 2026, 7:50 PM EDT
Baker Hughes Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 58.06 | 58.19 | 57.09 | 57.12 | 57.12 | -1.23% | 7,020,681 |
| Sep 25, 2026 | 56.89 | 57.90 | 56.75 | 57.83 | 57.83 | 0.94% | 6,415,872 |
| Sep 24, 2026 | 58.08 | 58.44 | 57.15 | 57.29 | 57.29 | -1.28% | 6,958,205 |
| Sep 23, 2026 | 57.26 | 58.16 | 57.00 | 58.03 | 58.03 | 1.34% | 8,618,129 |
| Sep 22, 2026 | 57.03 | 57.56 | 56.57 | 57.26 | 57.26 | -0.99% | 8,838,378 |
| Sep 21, 2026 | 57.17 | 58.20 | 56.60 | 57.83 | 57.83 | 1.01% | 7,720,534 |
| Sep 18, 2026 | 56.35 | 57.57 | 56.06 | 57.25 | 57.25 | 1.21% | 21,056,570 |
| Sep 17, 2026 | 56.73 | 56.98 | 55.91 | 56.57 | 56.57 | 0.44% | 9,394,360 |
| Sep 16, 2026 | 56.33 | 57.23 | 55.44 | 56.32 | 56.32 | -0.71% | 9,549,445 |
| Sep 15, 2026 | 57.17 | 57.48 | 56.03 | 56.72 | 56.72 | -0.11% | 8,561,128 |
| Sep 14, 2026 | 58.47 | 58.99 | 56.25 | 56.78 | 56.78 | -3.86% | 9,557,718 |
| Sep 11, 2026 | 59.99 | 60.17 | 57.24 | 59.06 | 59.06 | -0.57% | 10,197,172 |
| Sep 10, 2026 | 63.61 | 63.68 | 59.04 | 59.40 | 59.40 | -6.66% | 11,196,769 |
| Sep 9, 2026 | 63.76 | 66.09 | 63.47 | 63.64 | 63.64 | -0.44% | 6,928,929 |
| Sep 8, 2026 | 63.79 | 64.84 | 63.36 | 63.92 | 63.92 | 0.66% | 5,891,849 |
| Sep 4, 2026 | 63.00 | 63.74 | 62.72 | 63.50 | 63.50 | -0.22% | 5,791,922 |
| Sep 3, 2026 | 64.36 | 64.95 | 63.59 | 63.64 | 63.64 | -1.53% | 4,624,777 |
| Sep 2, 2026 | 63.02 | 65.27 | 62.71 | 64.63 | 64.63 | 1.53% | 5,193,732 |
| Sep 1, 2026 | 63.87 | 64.28 | 63.13 | 63.66 | 63.66 | 0.17% | 6,048,164 |
| Aug 31, 2026 | 63.12 | 63.96 | 62.69 | 63.55 | 63.55 | 1.83% | 11,223,875 |
| Aug 28, 2026 | 62.50 | 62.62 | 61.67 | 62.41 | 62.41 | 0.48% | 5,705,791 |
| Aug 27, 2026 | 61.70 | 63.09 | 60.87 | 62.11 | 62.11 | 0.18% | 8,548,849 |
| Aug 26, 2026 | 61.81 | 62.43 | 60.93 | 62.00 | 62.00 | 0.29% | 5,247,614 |
| Aug 25, 2026 | 62.27 | 63.02 | 61.72 | 61.82 | 61.82 | -0.27% | 4,808,687 |
| Aug 24, 2026 | 62.07 | 62.47 | 61.13 | 61.99 | 61.99 | -0.57% | 5,229,481 |
| Aug 21, 2026 | 62.97 | 64.05 | 62.29 | 62.34 | 62.34 | -0.70% | 5,651,356 |
| Aug 20, 2026 | 64.20 | 65.08 | 62.68 | 62.78 | 62.78 | -2.64% | 6,291,812 |
| Aug 19, 2026 | 65.10 | 65.18 | 63.97 | 64.48 | 64.48 | 0.06% | 4,812,035 |
| Aug 18, 2026 | 65.05 | 65.20 | 64.16 | 64.44 | 64.44 | -0.71% | 6,350,267 |
| Aug 17, 2026 | 65.26 | 65.44 | 64.10 | 64.90 | 64.90 | 0.12% | 5,895,568 |
| Aug 14, 2026 | 63.54 | 65.17 | 63.47 | 64.82 | 64.82 | 2.18% | 6,692,534 |
| Aug 13, 2026 | 63.96 | 64.03 | 62.50 | 63.44 | 63.44 | -1.31% | 7,870,781 |
| Aug 12, 2026 | 64.81 | 65.10 | 64.24 | 64.28 | 64.28 | -0.82% | 7,498,688 |
| Aug 11, 2026 | 64.23 | 64.85 | 64.07 | 64.81 | 64.81 | 1.15% | 5,499,356 |
| Aug 10, 2026 | 62.05 | 64.27 | 62.00 | 64.07 | 64.07 | 4.09% | 5,273,506 |
| Aug 7, 2026 | 62.09 | 62.84 | 61.54 | 61.55 | 61.55 | -1.55% | 7,322,512 |
| Aug 6, 2026 | 62.34 | 63.31 | 62.09 | 62.75 | 62.52 | 1.75% | 4,996,829 |
| Aug 5, 2026 | 62.54 | 62.54 | 61.12 | 61.67 | 61.44 | -0.10% | 5,791,801 |
| Aug 4, 2026 | 60.44 | 61.85 | 60.18 | 61.73 | 61.50 | 1.51% | 7,363,383 |
| Aug 3, 2026 | 60.02 | 60.98 | 59.08 | 60.81 | 60.59 | 0.53% | 6,713,982 |
| Jul 31, 2026 | 60.73 | 61.26 | 59.99 | 60.49 | 60.27 | 0.98% | 5,760,926 |
| Jul 30, 2026 | 59.18 | 60.12 | 58.73 | 59.90 | 59.68 | 2.01% | 9,296,640 |
| Jul 29, 2026 | 60.45 | 60.47 | 58.54 | 58.72 | 58.50 | 0.44% | 20,170,248 |
| Jul 28, 2026 | 60.10 | 60.99 | 57.87 | 58.46 | 58.25 | -3.52% | 12,312,475 |
| Jul 27, 2026 | 60.63 | 62.67 | 59.84 | 60.59 | 60.37 | 5.83% | 15,188,574 |
| Jul 24, 2026 | 57.01 | 58.20 | 57.01 | 57.25 | 57.04 | 2.07% | 9,878,858 |
| Jul 23, 2026 | 57.64 | 57.83 | 56.00 | 56.09 | 55.88 | -0.90% | 9,730,946 |
| Jul 22, 2026 | 56.91 | 57.63 | 56.32 | 56.60 | 56.39 | 0.39% | 9,565,907 |
| Jul 21, 2026 | 55.75 | 56.93 | 54.42 | 56.38 | 56.17 | 2.23% | 11,984,034 |
| Jul 20, 2026 | 56.24 | 56.24 | 55.05 | 55.15 | 54.95 | -1.43% | 5,745,831 |