Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	41.74	42.37	41.27	41.85	41.85	1.68%	8,453,162
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
Feb 21, 2025	46.73	46.79	45.41	45.62	45.62	-2.75%	7,898,881
Feb 20, 2025	46.76	46.97	46.38	46.91	46.91	0.04%	4,672,121
Feb 19, 2025	47.04	47.18	46.29	46.89	46.89	-0.19%	5,059,868
Feb 18, 2025	46.73	47.11	46.24	46.98	46.98	1.25%	5,026,790
Feb 14, 2025	46.54	46.74	46.03	46.40	46.40	0.54%	4,850,861
Feb 13, 2025	46.30	46.42	45.71	46.15	46.15	-0.56%	5,189,197
Feb 12, 2025	46.76	46.99	45.92	46.41	46.41	-1.49%	6,681,215
Feb 11, 2025	47.18	47.75	46.64	47.11	47.11	-0.63%	5,240,525
Feb 10, 2025	47.09	47.52	46.93	47.41	47.18	2.62%	6,340,137
Feb 7, 2025	47.01	47.20	46.16	46.20	45.98	-1.66%	7,669,542
Feb 6, 2025	49.40	49.40	46.56	46.98	46.75	-3.83%	9,236,040
Feb 5, 2025	48.21	48.94	47.70	48.85	48.61	1.86%	8,248,984
Feb 4, 2025	46.63	48.04	45.87	47.96	47.73	1.18%	9,354,040
Feb 3, 2025	46.92	47.59	46.05	47.40	47.17	2.64%	14,432,698
Jan 31, 2025	46.10	47.60	45.80	46.18	45.96	3.54%	21,166,504
Jan 30, 2025	43.82	44.69	43.38	44.60	44.38	3.55%	11,039,138
Jan 29, 2025	43.22	44.11	42.97	43.07	42.86	-0.49%	6,898,608
Jan 28, 2025	43.48	43.92	42.93	43.28	43.07	-0.62%	7,010,576
Jan 27, 2025	44.77	44.99	43.36	43.55	43.34	-4.39%	10,311,044
Jan 24, 2025	45.67	45.86	45.37	45.55	45.33	-0.24%	4,567,703
Jan 23, 2025	45.88	46.25	45.35	45.66	45.44	-0.33%	6,010,226
Jan 22, 2025	47.04	47.08	45.73	45.81	45.59	-2.61%	6,904,804
Jan 21, 2025	46.69	47.08	45.82	47.04	46.81	1.07%	9,639,294
Jan 17, 2025	46.87	47.47	46.40	46.54	46.31	0.45%	8,479,649
Jan 16, 2025	45.62	46.75	45.35	46.33	46.11	1.33%	7,401,862
Jan 15, 2025	45.62	45.90	45.21	45.72	45.50	1.44%	6,172,478
Jan 14, 2025	44.91	45.30	44.53	45.07	44.85	0.54%	7,528,791
Jan 13, 2025	43.32	45.04	43.30	44.83	44.61	3.63%	7,483,567
Jan 10, 2025	43.91	44.25	42.75	43.26	43.05	-0.41%	6,879,718
Jan 8, 2025	43.16	43.47	42.92	43.44	43.23	0.09%	4,992,978
Jan 7, 2025	42.91	43.73	42.67	43.40	43.19	1.33%	5,899,803
Jan 6, 2025	42.68	43.63	42.61	42.83	42.62	0.40%	4,686,529
Jan 3, 2025	41.99	42.86	41.54	42.66	42.45	2.65%	7,476,350
Jan 2, 2025	41.59	41.89	40.89	41.56	41.36	1.32%	5,527,015
Dec 31, 2024	41.10	41.39	41.00	41.02	40.82	0.20%	4,630,647
Dec 30, 2024	40.74	41.01	40.29	40.94	40.74	0.34%	4,607,724
Dec 27, 2024	40.71	41.12	40.52	40.80	40.60	-0.20%	3,282,597
Dec 26, 2024	40.79	40.90	40.27	40.88	40.68	0.22%	2,289,751