Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	53.24	54.07	53.00	53.90	-	2.11%	4,186,625
Jul 2, 2026	53.88	54.35	52.27	52.78	52.78	-1.93%	12,079,338
Jul 1, 2026	55.05	55.35	53.69	53.82	53.82	-3.03%	9,282,925
Jun 30, 2026	56.54	57.38	55.39	55.50	55.50	-1.44%	14,355,004
Jun 29, 2026	56.16	57.49	56.09	56.31	56.31	-0.44%	5,742,377
Jun 26, 2026	56.25	56.97	56.02	56.56	56.56	-0.67%	8,846,142
Jun 25, 2026	56.00	57.81	55.69	56.94	56.94	0.99%	10,403,042
Jun 24, 2026	57.18	57.47	55.56	56.38	56.38	-3.92%	12,635,369
Jun 23, 2026	58.63	59.34	58.22	58.68	58.68	-0.79%	6,471,462
Jun 22, 2026	58.80	59.42	57.49	59.15	59.15	1.27%	8,686,148
Jun 18, 2026	59.91	60.00	57.98	58.41	58.41	-2.76%	17,607,054
Jun 17, 2026	61.25	61.42	59.93	60.07	60.07	-2.36%	6,158,159
Jun 16, 2026	61.63	62.48	61.28	61.52	61.52	-1.50%	6,106,891
Jun 15, 2026	62.38	62.77	61.44	62.46	62.46	-1.08%	7,437,027
Jun 12, 2026	63.18	63.80	62.50	63.14	63.14	-0.54%	7,098,335
Jun 11, 2026	63.97	64.47	62.69	63.48	63.48	0.73%	6,552,220
Jun 10, 2026	63.38	64.30	63.01	63.02	63.02	-0.83%	5,779,141
Jun 9, 2026	65.45	65.45	62.56	63.55	63.55	-1.99%	6,599,598
Jun 8, 2026	63.76	65.23	63.71	64.84	64.84	3.59%	6,131,142
Jun 5, 2026	65.45	65.56	62.58	62.59	62.59	-5.32%	7,172,949
Jun 4, 2026	64.24	66.24	63.88	66.11	66.11	2.86%	6,407,176
Jun 3, 2026	64.22	64.93	63.71	64.27	64.27	-0.42%	6,247,132
Jun 2, 2026	62.56	64.60	62.55	64.54	64.54	2.49%	5,429,453
Jun 1, 2026	63.61	63.69	62.34	62.97	62.97	-1.42%	5,840,055
May 29, 2026	64.43	65.11	63.78	63.88	63.88	-1.28%	14,363,860
May 28, 2026	63.86	64.75	62.39	64.71	64.71	2.39%	9,186,617
May 27, 2026	65.26	65.31	62.56	63.20	63.20	-5.29%	8,618,529
May 26, 2026	66.06	67.92	65.82	66.73	66.73	1.01%	8,303,809
May 22, 2026	65.40	66.50	64.62	66.06	66.06	0.40%	8,384,059
May 21, 2026	67.40	67.63	65.67	65.80	65.80	-1.48%	6,403,792
May 20, 2026	65.76	67.43	65.76	66.79	66.79	2.02%	8,734,688
May 19, 2026	66.42	66.49	65.17	65.47	65.47	-1.11%	9,083,799
May 18, 2026	64.12	66.26	63.72	66.21	66.21	3.25%	7,541,828
May 15, 2026	64.61	65.05	64.03	64.12	64.12	-0.76%	7,867,505
May 14, 2026	64.63	65.56	64.15	64.61	64.61	-1.22%	5,912,898
May 13, 2026	65.22	65.65	64.53	65.41	65.41	0.26%	6,175,454
May 12, 2026	64.48	65.71	63.61	65.24	65.24	0.99%	6,467,301
May 11, 2026	63.98	65.11	63.85	64.60	64.60	1.11%	6,702,236
May 8, 2026	63.61	64.57	63.35	63.89	63.89	0.57%	7,859,568
May 7, 2026	65.29	65.29	62.46	63.53	63.53	-4.71%	12,148,283
May 6, 2026	66.76	67.72	65.96	66.67	66.67	-1.64%	9,529,276
May 5, 2026	68.90	69.27	67.66	67.78	67.78	-1.45%	5,829,209
May 4, 2026	69.17	69.59	68.54	69.01	68.78	-0.16%	5,481,381
May 1, 2026	69.39	70.00	68.81	69.12	68.89	-0.79%	5,440,821
Apr 30, 2026	68.54	69.99	68.12	69.67	69.44	1.25%	8,012,347
Apr 29, 2026	68.62	69.21	67.36	68.81	68.58	1.68%	7,800,257
Apr 28, 2026	68.87	69.73	67.55	67.67	67.44	-1.04%	8,516,415
Apr 27, 2026	70.00	70.41	68.28	68.38	68.15	-0.81%	14,274,820
Apr 24, 2026	66.46	69.86	65.76	68.94	68.71	6.90%	15,504,407
Apr 23, 2026	62.99	65.56	62.99	64.49	64.28	3.12%	12,147,926