Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	66.46	69.86	65.76	68.94	68.94	6.90%	15,359,633
Apr 23, 2026	62.99	65.56	62.99	64.49	64.49	3.12%	12,045,745
Apr 22, 2026	60.97	62.74	60.96	62.54	62.54	3.80%	8,197,924
Apr 21, 2026	59.88	60.36	59.64	60.25	60.25	1.83%	5,465,059
Apr 20, 2026	59.67	60.33	58.73	59.17	59.17	-1.02%	7,092,318
Apr 17, 2026	59.69	60.38	58.42	59.78	59.78	-1.35%	12,527,380
Apr 16, 2026	59.58	61.04	59.28	60.60	60.60	0.88%	6,963,941
Apr 15, 2026	61.08	61.93	59.92	60.07	60.07	-2.31%	7,542,598
Apr 14, 2026	61.95	62.21	61.00	61.49	61.49	-1.71%	6,363,389
Apr 13, 2026	62.69	63.56	61.98	62.56	62.56	-0.43%	8,543,934
Apr 10, 2026	62.82	63.47	62.35	62.83	62.83	-0.93%	6,197,611
Apr 9, 2026	63.28	64.92	63.09	63.42	63.42	0.41%	6,057,458
Apr 8, 2026	59.94	63.59	59.72	63.16	63.16	3.12%	10,998,221
Apr 7, 2026	60.20	61.33	59.81	61.25	61.25	0.91%	4,921,864
Apr 6, 2026	60.29	60.98	60.16	60.70	60.70	0.53%	4,945,668
Apr 2, 2026	60.83	61.12	59.88	60.38	60.38	0.07%	7,006,044
Apr 1, 2026	60.43	61.04	59.18	60.34	60.34	-1.16%	8,845,846
Mar 31, 2026	61.09	62.06	60.30	61.05	61.05	0.61%	10,379,091
Mar 30, 2026	63.85	64.34	60.29	60.68	60.68	-4.02%	9,694,185
Mar 27, 2026	62.12	63.73	61.64	63.22	63.22	1.38%	7,771,779
Mar 26, 2026	62.46	63.00	61.84	62.36	62.36	-0.42%	7,673,756
Mar 25, 2026	63.55	64.25	62.54	62.62	62.62	-1.37%	9,619,598
Mar 24, 2026	62.08	64.07	61.87	63.49	63.49	1.54%	9,963,629
Mar 23, 2026	61.64	63.13	61.24	62.53	62.53	3.61%	11,627,311
Mar 20, 2026	60.76	61.29	59.90	60.35	60.35	-0.59%	18,831,345
Mar 19, 2026	57.37	60.77	56.52	60.71	60.71	5.62%	14,652,153
Mar 18, 2026	57.08	58.27	56.86	57.48	57.48	0.84%	7,495,275
Mar 17, 2026	56.13	57.90	55.63	57.00	57.00	3.28%	12,073,346
Mar 16, 2026	54.47	55.21	53.83	55.19	55.19	1.71%	10,462,774
Mar 13, 2026	55.88	56.02	54.08	54.26	54.26	-2.93%	17,460,028
Mar 12, 2026	58.08	58.13	55.19	55.90	55.90	-5.21%	14,346,996
Mar 11, 2026	59.04	59.41	57.80	58.97	58.97	-0.62%	11,142,864
Mar 10, 2026	59.95	60.80	59.21	59.34	59.34	-1.26%	13,704,645
Mar 9, 2026	59.75	60.15	58.86	60.10	60.10	0.48%	11,952,616
Mar 6, 2026	59.95	61.00	59.65	59.81	59.81	-0.63%	9,378,655
Mar 5, 2026	60.51	61.04	59.66	60.19	60.19	-1.13%	8,541,300
Mar 4, 2026	62.20	62.47	60.53	60.88	60.88	-2.65%	11,953,655
Mar 3, 2026	64.98	64.98	62.01	62.54	62.54	-3.53%	11,863,398
Mar 2, 2026	66.50	67.00	64.28	64.83	64.83	-0.66%	10,386,148
Feb 27, 2026	65.27	65.78	64.78	65.26	65.26	0.55%	8,774,196
Feb 26, 2026	64.55	65.67	63.77	64.90	64.90	0.14%	7,249,451
Feb 25, 2026	65.45	65.48	64.13	64.81	64.81	0.14%	7,129,777
Feb 24, 2026	63.94	65.20	63.10	64.72	64.72	1.65%	7,618,374
Feb 23, 2026	62.48	64.26	62.31	63.67	63.67	2.35%	8,040,894
Feb 20, 2026	62.03	62.54	61.60	62.21	62.21	-0.56%	4,399,145
Feb 19, 2026	62.37	62.75	61.86	62.56	62.56	1.66%	7,373,963
Feb 18, 2026	61.13	61.74	60.60	61.54	61.54	2.81%	5,267,463
Feb 17, 2026	60.67	61.25	58.97	59.86	59.86	-2.19%	8,552,323
Feb 13, 2026	61.15	61.62	60.25	61.20	60.97	-0.31%	8,143,708
Feb 12, 2026	61.19	62.27	60.62	61.39	61.16	0.23%	9,845,608