Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
45.58
-0.74 (-1.60%)
At close: Sep 5, 2025, 4:00 PM
45.65
+0.07 (0.15%)
After-hours: Sep 5, 2025, 6:46 PM EDT

Baker Hughes Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202546.0146.2444.9445.5845.58-1.60%4,976,055
Sep 4, 202545.2746.7044.8346.3246.322.93%7,537,939
Sep 3, 202545.3445.5044.4845.0045.00-0.79%6,485,306
Sep 2, 202545.2145.7644.7245.3645.36-0.09%8,580,266
Aug 29, 202545.5045.8445.3745.4045.40-0.36%4,786,718
Aug 28, 202544.7845.6744.5045.5745.571.75%4,218,368
Aug 27, 202544.3645.0544.3144.7844.780.74%3,576,905
Aug 26, 202544.1544.6344.0544.4544.450.05%6,069,821
Aug 25, 202544.5944.7644.2844.4344.43-0.74%4,152,908
Aug 22, 202543.6344.9843.6144.7644.762.99%4,486,261
Aug 21, 202542.9143.7242.7543.4643.461.42%4,270,175
Aug 20, 202543.1843.3442.6842.8542.85-0.23%4,327,652
Aug 19, 202542.6543.2142.5642.9542.950.19%3,790,517
Aug 18, 202542.7743.2342.3042.8742.870.16%3,719,381
Aug 15, 202543.3643.6242.6742.8042.80-1.04%6,567,681
Aug 14, 202542.9643.3442.2143.2543.250.93%5,490,371
Aug 13, 202542.4242.8841.9642.8542.850.80%5,269,696
Aug 12, 202542.9243.0742.4642.5142.51-0.44%5,113,946
Aug 11, 202543.2543.4042.2342.7042.70-1.36%5,633,716
Aug 8, 202543.1643.6042.8043.2943.290.82%3,948,051
Aug 7, 202543.9644.4442.8542.9442.94-1.13%4,555,450
Aug 6, 202544.1644.3343.2843.4343.43-0.89%4,626,831
Aug 5, 202543.6143.9543.2443.8243.820.16%4,937,376
Aug 4, 202543.4643.8743.3143.7543.520.55%6,387,655
Aug 1, 202544.4744.6743.0743.5143.28-3.42%7,323,832
Jul 31, 202545.2445.9444.9045.0544.82-1.05%7,725,190
Jul 30, 202545.7046.1345.0445.5345.29-0.48%12,435,362
Jul 29, 202545.0046.2444.9045.7545.51-1.72%15,815,819
Jul 28, 202546.3246.7246.1846.5546.311.09%5,775,040
Jul 25, 202545.8046.0745.4646.0545.810.72%5,869,813
Jul 24, 202544.4645.8344.2945.7245.482.33%12,110,416
Jul 23, 202541.5044.8941.1544.6844.4511.64%21,794,154
Jul 22, 202539.9140.2439.6240.0239.810.43%13,086,993
Jul 21, 202539.5240.2139.4739.8539.640.33%9,311,150
Jul 18, 202539.5839.9138.9739.7239.511.38%12,128,677
Jul 17, 202538.5539.3738.4739.1838.981.29%7,022,250
Jul 16, 202538.9039.1638.3738.6838.48-0.80%6,032,451
Jul 15, 202539.8139.9438.9438.9938.79-2.21%5,069,821
Jul 14, 202540.5440.5839.8039.8739.66-2.04%6,835,768
Jul 11, 202539.5040.7839.4040.7040.492.49%5,834,268
Jul 10, 202539.2239.7638.8039.7139.500.97%6,619,647
Jul 9, 202540.1040.1039.1439.3339.13-1.94%7,624,953
Jul 8, 202539.0940.5238.9440.1139.902.61%6,472,092
Jul 7, 202539.5839.6838.6539.0938.89-1.39%5,336,468
Jul 3, 202539.6239.9039.5539.6439.43-0.48%3,607,099
Jul 2, 202539.0239.9338.6039.8339.622.95%8,279,232
Jul 1, 202538.3139.0437.7738.6938.490.91%7,639,122
Jun 30, 202538.0438.8337.6938.3438.140.74%6,773,665
Jun 27, 202538.4038.6037.6738.0637.86-0.68%9,914,869
Jun 26, 202537.6338.5237.5338.3238.121.97%10,366,310