Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
36.68
-0.55 (-1.48%)
At close: May 28, 2025, 4:00 PM
37.12
+0.44 (1.20%)
Pre-market: May 29, 2025, 4:40 AM EDT
Baker Hughes Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 37.60 | 37.65 | 36.57 | 36.68 | 36.68 | -1.48% | 4,856,395 |
May 27, 2025 | 36.95 | 37.25 | 36.36 | 37.23 | 37.23 | 1.33% | 6,790,401 |
May 23, 2025 | 36.07 | 36.82 | 36.03 | 36.74 | 36.74 | 0.41% | 4,631,992 |
May 22, 2025 | 36.56 | 36.81 | 35.83 | 36.59 | 36.59 | -0.16% | 9,175,076 |
May 21, 2025 | 37.28 | 37.28 | 36.60 | 36.65 | 36.65 | -1.85% | 7,133,548 |
May 20, 2025 | 37.74 | 37.89 | 37.18 | 37.34 | 37.34 | -1.50% | 7,102,829 |
May 19, 2025 | 37.55 | 38.03 | 37.29 | 37.91 | 37.91 | 0.32% | 5,296,001 |
May 16, 2025 | 37.85 | 38.50 | 37.23 | 37.79 | 37.79 | 0.16% | 6,160,894 |
May 15, 2025 | 37.36 | 37.75 | 36.99 | 37.73 | 37.73 | -0.29% | 6,493,664 |
May 14, 2025 | 37.96 | 38.35 | 37.77 | 37.84 | 37.84 | -0.89% | 5,939,019 |
May 13, 2025 | 37.94 | 38.33 | 37.47 | 38.18 | 38.18 | 1.49% | 6,701,265 |
May 12, 2025 | 38.19 | 38.36 | 37.16 | 37.62 | 37.62 | 3.10% | 7,868,799 |
May 9, 2025 | 36.88 | 36.88 | 36.37 | 36.49 | 36.49 | 0.66% | 8,993,917 |
May 8, 2025 | 36.76 | 37.35 | 36.19 | 36.25 | 36.25 | -0.17% | 15,274,171 |
May 7, 2025 | 36.61 | 36.79 | 36.15 | 36.31 | 36.31 | -0.25% | 7,172,253 |
May 6, 2025 | 36.80 | 36.90 | 36.22 | 36.40 | 36.40 | -0.95% | 9,078,297 |
May 5, 2025 | 36.43 | 36.93 | 36.13 | 36.75 | 36.52 | -0.94% | 6,809,911 |
May 2, 2025 | 36.74 | 37.15 | 36.18 | 37.10 | 36.87 | 2.51% | 7,294,623 |
May 1, 2025 | 35.11 | 36.63 | 35.10 | 36.19 | 35.96 | 2.23% | 8,903,649 |
Apr 30, 2025 | 35.43 | 35.53 | 34.56 | 35.40 | 35.18 | -1.45% | 10,530,942 |
Apr 29, 2025 | 36.03 | 36.16 | 35.49 | 35.92 | 35.69 | -0.80% | 7,427,987 |
Apr 28, 2025 | 36.50 | 36.68 | 35.93 | 36.21 | 35.98 | -0.66% | 6,833,355 |
Apr 25, 2025 | 35.94 | 36.50 | 35.63 | 36.45 | 36.22 | 0.19% | 7,103,075 |
Apr 24, 2025 | 36.25 | 36.45 | 35.50 | 36.38 | 36.15 | 1.37% | 9,679,187 |
Apr 23, 2025 | 36.80 | 38.16 | 35.72 | 35.89 | 35.67 | -6.44% | 13,337,748 |
Apr 22, 2025 | 37.88 | 38.76 | 37.23 | 38.36 | 38.12 | 1.48% | 10,034,590 |
Apr 21, 2025 | 38.32 | 38.52 | 37.39 | 37.80 | 37.56 | -2.85% | 6,139,079 |
Apr 17, 2025 | 38.77 | 39.48 | 38.64 | 38.91 | 38.67 | 2.05% | 5,548,886 |
Apr 16, 2025 | 37.99 | 38.82 | 37.76 | 38.13 | 37.89 | -0.08% | 6,154,382 |
Apr 15, 2025 | 37.78 | 38.51 | 37.73 | 38.16 | 37.92 | 0.93% | 5,100,271 |
Apr 14, 2025 | 38.54 | 38.55 | 37.35 | 37.81 | 37.57 | -0.32% | 6,014,601 |
Apr 11, 2025 | 36.87 | 38.11 | 36.01 | 37.93 | 37.69 | 3.46% | 9,066,414 |
Apr 10, 2025 | 37.35 | 37.49 | 35.85 | 36.66 | 36.43 | -5.39% | 12,788,220 |
Apr 9, 2025 | 34.63 | 39.38 | 34.07 | 38.75 | 38.51 | 10.71% | 17,307,250 |
Apr 8, 2025 | 36.64 | 37.07 | 34.25 | 35.00 | 34.78 | -1.99% | 13,604,621 |
Apr 7, 2025 | 34.62 | 37.28 | 33.60 | 35.71 | 35.49 | 0.85% | 16,798,510 |
Apr 4, 2025 | 39.29 | 39.68 | 35.28 | 35.41 | 35.19 | -13.34% | 20,974,611 |
Apr 3, 2025 | 42.31 | 42.61 | 40.38 | 40.86 | 40.60 | -9.04% | 11,060,505 |
Apr 2, 2025 | 44.19 | 45.00 | 44.02 | 44.92 | 44.64 | 0.27% | 7,060,878 |
Apr 1, 2025 | 43.77 | 44.82 | 43.53 | 44.80 | 44.52 | 1.93% | 6,977,585 |
Mar 31, 2025 | 42.74 | 44.04 | 42.54 | 43.95 | 43.67 | 2.02% | 9,272,159 |
Mar 28, 2025 | 43.57 | 43.76 | 42.75 | 43.08 | 42.81 | -1.26% | 4,460,077 |
Mar 27, 2025 | 44.24 | 44.28 | 43.36 | 43.63 | 43.36 | -0.89% | 4,462,067 |
Mar 26, 2025 | 45.25 | 45.36 | 43.85 | 44.02 | 43.74 | -2.57% | 5,953,036 |
Mar 25, 2025 | 44.85 | 45.22 | 44.70 | 45.18 | 44.90 | 1.30% | 7,541,334 |
Mar 24, 2025 | 44.80 | 45.18 | 44.43 | 44.60 | 44.32 | 1.11% | 9,529,018 |
Mar 21, 2025 | 44.20 | 44.68 | 43.69 | 44.11 | 43.83 | -1.30% | 20,139,231 |
Mar 20, 2025 | 44.62 | 45.00 | 44.08 | 44.69 | 44.41 | 0.20% | 6,101,968 |
Mar 19, 2025 | 43.67 | 45.07 | 43.65 | 44.60 | 44.32 | 2.06% | 6,839,886 |
Mar 18, 2025 | 44.00 | 44.26 | 43.37 | 43.70 | 43.43 | -0.41% | 5,013,705 |