Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	65.26	65.44	64.10	64.90	64.90	0.12%	5,588,248
Aug 14, 2026	63.54	65.17	63.47	64.82	64.82	2.18%	6,658,437
Aug 13, 2026	63.96	64.03	62.50	63.44	63.44	-1.31%	7,841,352
Aug 12, 2026	64.81	65.10	64.24	64.28	64.28	-0.82%	6,122,411
Aug 11, 2026	64.23	64.85	64.07	64.81	64.81	1.15%	5,258,717
Aug 10, 2026	62.05	64.27	62.00	64.07	64.07	4.09%	5,272,512
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
Jul 17, 2026	56.66	56.76	55.56	55.95	55.74	-1.04%	11,591,799
Jul 16, 2026	57.05	57.50	56.32	56.54	56.33	-1.24%	7,730,979
Jul 15, 2026	57.75	58.07	55.95	57.25	57.04	-0.91%	8,258,026
Jul 14, 2026	58.49	58.85	57.02	57.78	57.56	0.20%	6,316,257
Jul 13, 2026	58.10	59.13	57.50	57.66	57.45	0.17%	6,118,401
Jul 10, 2026	57.20	57.84	57.15	57.56	57.35	0.63%	5,286,475
Jul 9, 2026	57.67	57.80	56.79	57.20	56.99	-0.66%	7,668,753
Jul 8, 2026	55.85	57.67	55.14	57.58	57.37	5.71%	16,775,572
Jul 7, 2026	53.27	54.89	53.27	54.47	54.27	2.29%	7,755,709
Jul 6, 2026	53.24	54.38	53.00	53.25	53.05	0.89%	15,986,189
Jul 2, 2026	53.88	54.35	52.27	52.78	52.59	-1.93%	12,191,791
Jul 1, 2026	55.05	55.35	53.69	53.82	53.62	-3.03%	9,490,741
Jun 30, 2026	56.54	57.38	55.39	55.50	55.30	-1.44%	14,469,759
Jun 29, 2026	56.16	57.49	56.09	56.31	56.10	-0.44%	5,859,754
Jun 26, 2026	56.25	56.97	56.02	56.56	56.35	-0.67%	8,969,106
Jun 25, 2026	56.00	57.81	55.69	56.94	56.73	0.99%	10,583,446
Jun 24, 2026	57.18	57.47	55.56	56.38	56.17	-3.92%	12,636,066
Jun 23, 2026	58.63	59.34	58.22	58.68	58.46	-0.79%	6,471,462
Jun 22, 2026	58.80	59.42	57.49	59.15	58.93	1.27%	8,686,148
Jun 18, 2026	59.91	60.00	57.98	58.41	58.20	-2.76%	17,607,054
Jun 17, 2026	61.25	61.42	59.93	60.07	59.85	-2.36%	6,158,159
Jun 16, 2026	61.63	62.48	61.28	61.52	61.29	-1.50%	6,106,891
Jun 15, 2026	62.38	62.77	61.44	62.46	62.23	-1.08%	7,437,027
Jun 12, 2026	63.18	63.80	62.50	63.14	62.91	-0.54%	7,098,335
Jun 11, 2026	63.97	64.47	62.69	63.48	63.25	0.73%	6,552,220
Jun 10, 2026	63.38	64.30	63.01	63.02	62.79	-0.83%	5,779,141
Jun 9, 2026	65.45	65.45	62.56	63.55	63.32	-1.99%	6,599,598
Jun 8, 2026	63.76	65.23	63.71	64.84	64.60	3.59%	6,131,142
Jun 5, 2026	65.45	65.56	62.58	62.59	62.36	-5.32%	7,172,949