Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
36.75
-0.35 (-0.94%)
May 5, 2025, 4:00 PM EDT - Market closed
Baker Hughes Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 36.43 | 36.93 | 36.13 | 36.75 | 36.75 | -0.94% | 6,798,294 |
May 2, 2025 | 36.74 | 37.15 | 36.18 | 37.10 | 37.10 | 2.51% | 7,294,623 |
May 1, 2025 | 35.11 | 36.63 | 35.10 | 36.19 | 36.19 | 2.23% | 8,903,649 |
Apr 30, 2025 | 35.43 | 35.53 | 34.56 | 35.40 | 35.40 | -1.45% | 10,530,942 |
Apr 29, 2025 | 36.03 | 36.16 | 35.49 | 35.92 | 35.92 | -0.80% | 7,427,987 |
Apr 28, 2025 | 36.50 | 36.68 | 35.93 | 36.21 | 36.21 | -0.66% | 6,833,355 |
Apr 25, 2025 | 35.94 | 36.50 | 35.63 | 36.45 | 36.45 | 0.19% | 7,103,075 |
Apr 24, 2025 | 36.25 | 36.45 | 35.50 | 36.38 | 36.38 | 1.37% | 9,679,187 |
Apr 23, 2025 | 36.80 | 38.16 | 35.72 | 35.89 | 35.89 | -6.44% | 13,337,748 |
Apr 22, 2025 | 37.88 | 38.76 | 37.23 | 38.36 | 38.36 | 1.48% | 10,034,590 |
Apr 21, 2025 | 38.32 | 38.52 | 37.39 | 37.80 | 37.80 | -2.85% | 6,139,079 |
Apr 17, 2025 | 38.77 | 39.48 | 38.64 | 38.91 | 38.91 | 2.05% | 5,548,886 |
Apr 16, 2025 | 37.99 | 38.82 | 37.76 | 38.13 | 38.13 | -0.08% | 6,154,382 |
Apr 15, 2025 | 37.78 | 38.51 | 37.73 | 38.16 | 38.16 | 0.93% | 5,100,271 |
Apr 14, 2025 | 38.54 | 38.55 | 37.35 | 37.81 | 37.81 | -0.32% | 6,014,601 |
Apr 11, 2025 | 36.87 | 38.11 | 36.01 | 37.93 | 37.93 | 3.46% | 9,066,414 |
Apr 10, 2025 | 37.35 | 37.49 | 35.85 | 36.66 | 36.66 | -5.39% | 12,788,220 |
Apr 9, 2025 | 34.63 | 39.38 | 34.07 | 38.75 | 38.75 | 10.71% | 17,307,250 |
Apr 8, 2025 | 36.64 | 37.07 | 34.25 | 35.00 | 35.00 | -1.99% | 13,604,621 |
Apr 7, 2025 | 34.62 | 37.28 | 33.60 | 35.71 | 35.71 | 0.85% | 16,798,510 |
Apr 4, 2025 | 39.29 | 39.68 | 35.28 | 35.41 | 35.41 | -13.34% | 20,974,611 |
Apr 3, 2025 | 42.31 | 42.61 | 40.38 | 40.86 | 40.86 | -9.04% | 11,060,505 |
Apr 2, 2025 | 44.19 | 45.00 | 44.02 | 44.92 | 44.92 | 0.27% | 7,060,878 |
Apr 1, 2025 | 43.77 | 44.82 | 43.53 | 44.80 | 44.80 | 1.93% | 6,977,585 |
Mar 31, 2025 | 42.74 | 44.04 | 42.54 | 43.95 | 43.95 | 2.02% | 9,272,159 |
Mar 28, 2025 | 43.57 | 43.76 | 42.75 | 43.08 | 43.08 | -1.26% | 4,460,077 |
Mar 27, 2025 | 44.24 | 44.28 | 43.36 | 43.63 | 43.63 | -0.89% | 4,462,067 |
Mar 26, 2025 | 45.25 | 45.36 | 43.85 | 44.02 | 44.02 | -2.57% | 5,953,036 |
Mar 25, 2025 | 44.85 | 45.22 | 44.70 | 45.18 | 45.18 | 1.30% | 7,541,334 |
Mar 24, 2025 | 44.80 | 45.18 | 44.43 | 44.60 | 44.60 | 1.11% | 9,529,018 |
Mar 21, 2025 | 44.20 | 44.68 | 43.69 | 44.11 | 44.11 | -1.30% | 20,139,231 |
Mar 20, 2025 | 44.62 | 45.00 | 44.08 | 44.69 | 44.69 | 0.20% | 6,101,968 |
Mar 19, 2025 | 43.67 | 45.07 | 43.65 | 44.60 | 44.60 | 2.06% | 6,839,886 |
Mar 18, 2025 | 44.00 | 44.26 | 43.37 | 43.70 | 43.70 | -0.41% | 5,013,705 |
Mar 17, 2025 | 43.10 | 44.08 | 43.06 | 43.88 | 43.88 | 2.43% | 5,451,463 |
Mar 14, 2025 | 42.22 | 42.97 | 41.91 | 42.84 | 42.84 | 2.64% | 4,683,613 |
Mar 13, 2025 | 42.32 | 42.92 | 41.51 | 41.74 | 41.74 | -1.74% | 5,773,559 |
Mar 12, 2025 | 41.88 | 43.14 | 41.85 | 42.48 | 42.48 | 1.51% | 7,129,881 |
Mar 11, 2025 | 41.74 | 42.37 | 41.27 | 41.85 | 41.85 | 1.68% | 8,457,626 |
Mar 10, 2025 | 42.70 | 42.91 | 40.50 | 41.16 | 41.16 | -4.03% | 10,957,869 |
Mar 7, 2025 | 42.14 | 43.45 | 41.85 | 42.89 | 42.89 | 2.36% | 9,118,620 |
Mar 6, 2025 | 41.79 | 42.23 | 41.36 | 41.90 | 41.90 | -0.99% | 8,611,723 |
Mar 5, 2025 | 42.59 | 42.71 | 41.56 | 42.32 | 42.32 | -1.26% | 10,630,557 |
Mar 4, 2025 | 43.00 | 43.60 | 41.61 | 42.86 | 42.86 | -1.70% | 9,330,256 |
Mar 3, 2025 | 45.07 | 45.30 | 43.08 | 43.60 | 43.60 | -2.22% | 9,119,235 |
Feb 28, 2025 | 43.44 | 44.68 | 42.97 | 44.59 | 44.59 | 2.32% | 8,584,518 |
Feb 27, 2025 | 44.00 | 44.56 | 43.52 | 43.58 | 43.58 | 0.16% | 4,553,533 |
Feb 26, 2025 | 43.74 | 44.43 | 43.29 | 43.51 | 43.51 | -1.20% | 4,633,496 |
Feb 25, 2025 | 44.42 | 44.96 | 43.77 | 44.04 | 44.04 | -1.30% | 7,407,781 |
Feb 24, 2025 | 46.17 | 46.17 | 44.52 | 44.62 | 44.62 | -2.19% | 10,371,715 |