Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	46.63	48.04	45.87	47.96	47.96	1.18%	8,474,968
Feb 3, 2025	46.92	47.59	46.05	47.40	47.40	2.64%	14,432,698
Jan 31, 2025	46.10	47.60	45.80	46.18	46.18	3.54%	21,166,504
Jan 30, 2025	43.82	44.69	43.38	44.60	44.60	3.55%	11,039,138
Jan 29, 2025	43.22	44.11	42.97	43.07	43.07	-0.49%	6,898,608
Jan 28, 2025	43.48	43.92	42.93	43.28	43.28	-0.62%	7,010,576
Jan 27, 2025	44.77	44.99	43.36	43.55	43.55	-4.39%	10,311,044
Jan 24, 2025	45.67	45.86	45.37	45.55	45.55	-0.24%	4,567,703
Jan 23, 2025	45.88	46.25	45.35	45.66	45.66	-0.33%	6,010,226
Jan 22, 2025	47.04	47.08	45.73	45.81	45.81	-2.61%	6,904,804
Jan 21, 2025	46.69	47.08	45.82	47.04	47.04	1.07%	9,639,294
Jan 17, 2025	46.87	47.47	46.40	46.54	46.54	0.45%	8,479,649
Jan 16, 2025	45.62	46.75	45.35	46.33	46.33	1.33%	7,401,862
Jan 15, 2025	45.62	45.90	45.21	45.72	45.72	1.44%	6,172,478
Jan 14, 2025	44.91	45.30	44.53	45.07	45.07	0.54%	7,528,791
Jan 13, 2025	43.32	45.04	43.30	44.83	44.83	3.63%	7,483,567
Jan 10, 2025	43.91	44.25	42.75	43.26	43.26	-0.41%	6,879,718
Jan 8, 2025	43.16	43.47	42.92	43.44	43.44	0.09%	4,992,978
Jan 7, 2025	42.91	43.73	42.67	43.40	43.40	1.33%	5,899,803
Jan 6, 2025	42.68	43.63	42.61	42.83	42.83	0.40%	4,686,529
Jan 3, 2025	41.99	42.86	41.54	42.66	42.66	2.65%	7,476,350
Jan 2, 2025	41.59	41.89	40.89	41.56	41.56	1.32%	5,527,015
Dec 31, 2024	41.10	41.39	41.00	41.02	41.02	0.20%	4,630,647
Dec 30, 2024	40.74	41.01	40.29	40.94	40.94	0.34%	4,607,724
Dec 27, 2024	40.71	41.12	40.52	40.80	40.80	-0.20%	3,282,597
Dec 26, 2024	40.79	40.90	40.27	40.88	40.88	0.22%	2,289,751
Dec 24, 2024	40.19	40.90	39.89	40.79	40.79	1.59%	2,122,012
Dec 23, 2024	40.01	40.26	39.68	40.15	40.15	-0.42%	4,094,437
Dec 20, 2024	39.38	40.46	39.32	40.32	40.32	1.31%	17,974,920
Dec 19, 2024	40.97	41.02	39.60	39.80	39.80	-0.60%	5,971,354
Dec 18, 2024	41.47	41.83	40.01	40.04	40.04	-3.31%	6,670,714
Dec 17, 2024	41.45	41.75	40.92	41.41	41.41	-0.93%	7,536,476
Dec 16, 2024	41.91	42.13	41.62	41.80	41.80	-0.83%	4,290,009
Dec 13, 2024	42.49	42.72	42.02	42.15	42.15	-0.43%	4,937,684
Dec 12, 2024	42.30	42.76	42.08	42.33	42.33	-0.31%	5,817,742
Dec 11, 2024	41.61	42.81	41.05	42.46	42.46	3.03%	7,588,959
Dec 10, 2024	40.89	41.66	40.35	41.21	41.21	-0.53%	7,366,455
Dec 9, 2024	41.46	42.10	41.32	41.43	41.43	0.29%	7,336,818
Dec 6, 2024	42.36	42.46	41.28	41.31	41.31	-2.82%	7,458,053
Dec 5, 2024	42.61	42.89	42.18	42.51	42.51	-0.12%	5,541,912
Dec 4, 2024	43.67	43.75	42.22	42.56	42.56	-2.54%	5,837,908
Dec 3, 2024	44.23	44.23	43.26	43.67	43.67	-0.05%	3,583,617
Dec 2, 2024	43.90	44.22	43.08	43.69	43.69	-0.59%	3,992,283
Nov 29, 2024	43.80	44.06	43.69	43.95	43.95	0.78%	2,275,652
Nov 27, 2024	43.50	43.92	43.34	43.61	43.61	0.18%	3,149,258
Nov 26, 2024	43.75	43.93	43.05	43.53	43.53	-0.05%	4,985,714
Nov 25, 2024	44.29	44.64	43.22	43.55	43.55	-1.58%	12,214,319
Nov 22, 2024	44.60	44.92	44.11	44.25	44.25	-1.40%	7,642,061
Nov 21, 2024	44.54	45.17	44.15	44.88	44.88	1.29%	6,019,131
Nov 20, 2024	43.01	44.37	42.78	44.31	44.31	3.36%	8,106,137
Nov 19, 2024	42.61	43.15	42.61	42.87	42.87	-0.46%	3,552,355
Nov 18, 2024	43.54	43.79	42.95	43.07	43.07	0.30%	4,437,352
Nov 15, 2024	43.20	43.72	42.65	42.94	42.94	-0.56%	4,724,753
Nov 14, 2024	43.24	43.30	42.59	43.18	43.18	0.26%	7,369,151
Nov 13, 2024	43.76	43.85	42.91	43.07	43.07	-1.37%	7,168,415
Nov 12, 2024	44.00	44.50	43.48	43.67	43.67	-1.00%	7,213,102
Nov 11, 2024	43.14	44.32	42.95	44.11	44.11	2.55%	5,350,971
Nov 8, 2024	43.04	43.67	42.51	43.02	43.02	-0.20%	7,007,642
Nov 7, 2024	42.76	43.19	41.83	43.10	43.10	0.84%	11,973,358
Nov 6, 2024	40.74	43.23	40.14	42.74	42.74	10.78%	13,754,286
Nov 5, 2024	38.32	38.98	38.26	38.58	38.58	1.07%	5,592,858
Nov 4, 2024	37.83	38.36	37.75	38.17	38.17	0.85%	5,398,278
Nov 1, 2024	38.13	38.29	37.54	37.85	37.64	-0.60%	7,921,211
Oct 31, 2024	37.64	38.24	37.52	38.08	37.87	1.57%	8,904,498
Oct 30, 2024	37.17	37.62	37.17	37.49	37.29	1.08%	6,525,655
Oct 29, 2024	37.38	37.47	36.56	37.09	36.89	-0.83%	6,206,114
Oct 28, 2024	36.63	37.67	36.50	37.40	37.20	-0.32%	8,516,174
Oct 25, 2024	37.64	37.74	37.02	37.52	37.32	2.01%	5,667,431
Oct 24, 2024	37.10	37.19	36.34	36.78	36.58	-0.59%	8,790,678
Oct 23, 2024	36.31	37.50	36.09	37.00	36.80	2.83%	8,646,631
Oct 22, 2024	36.55	36.65	35.92	35.98	35.78	-1.29%	6,439,210
Oct 21, 2024	36.59	36.91	36.28	36.45	36.25	0.14%	5,129,168
Oct 18, 2024	36.73	36.94	35.99	36.40	36.20	-1.30%	6,345,594
Oct 17, 2024	36.90	37.00	36.49	36.88	36.68	0.38%	4,010,332
Oct 16, 2024	36.35	36.91	36.35	36.74	36.54	1.16%	3,188,367
Oct 15, 2024	36.55	36.91	36.28	36.32	36.12	-3.49%	5,208,676
Oct 14, 2024	37.40	37.70	37.29	37.64	37.43	-0.17%	2,987,784
Oct 11, 2024	37.61	37.84	37.50	37.70	37.49	0.24%	4,836,008
Oct 10, 2024	37.75	38.04	37.41	37.61	37.40	0.05%	3,149,709
Oct 9, 2024	37.28	37.86	37.11	37.59	37.38	0.35%	3,345,759
Oct 8, 2024	37.60	37.67	36.94	37.46	37.26	-1.32%	5,199,250
Oct 7, 2024	38.00	38.30	37.78	37.96	37.75	0.08%	4,553,388
Oct 4, 2024	37.89	38.03	37.48	37.93	37.72	1.01%	4,583,897
Oct 3, 2024	37.29	37.98	36.99	37.55	37.35	0.89%	5,916,264
Oct 2, 2024	37.31	37.69	36.83	37.22	37.02	1.28%	4,484,087
Oct 1, 2024	35.87	37.04	35.76	36.75	36.55	1.66%	7,049,976
Sep 30, 2024	35.97	36.49	35.84	36.15	35.95	-0.08%	5,943,364
Sep 27, 2024	34.91	36.25	34.91	36.18	35.98	4.06%	9,948,183
Sep 26, 2024	35.22	35.65	34.19	34.77	34.58	-3.55%	14,136,667
Sep 25, 2024	36.51	36.66	35.71	36.05	35.85	-0.80%	7,287,967
Sep 24, 2024	37.02	37.14	36.08	36.34	36.14	-0.30%	6,221,859
Sep 23, 2024	36.14	36.64	35.90	36.45	36.25	1.14%	6,891,095
Sep 20, 2024	36.41	36.45	35.77	36.04	35.84	-0.88%	12,710,291
Sep 19, 2024	35.59	37.05	35.40	36.36	36.16	4.87%	13,646,405
Sep 18, 2024	34.70	35.22	34.42	34.67	34.48	-0.17%	4,929,998
Sep 17, 2024	33.96	34.77	33.89	34.73	34.54	2.21%	5,497,108
Sep 16, 2024	33.78	34.07	33.65	33.98	33.79	1.74%	5,487,629
Sep 13, 2024	33.33	33.93	33.14	33.40	33.22	0.33%	7,288,675
Sep 12, 2024	33.22	33.75	32.86	33.29	33.11	1.09%	11,432,801
Sep 11, 2024	33.31	33.31	32.25	32.93	32.75	-0.72%	14,656,154