Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	46.78	47.35	46.47	47.28	-	1.72%	5,210,298
Sep 17, 2025	47.15	47.38	46.09	46.48	46.48	-1.59%	4,613,255
Sep 16, 2025	46.52	47.38	46.38	47.23	47.23	2.05%	5,092,986
Sep 15, 2025	46.49	47.01	46.24	46.28	46.28	-0.45%	5,420,372
Sep 12, 2025	47.16	47.30	46.47	46.49	46.49	-1.02%	4,015,190
Sep 11, 2025	46.55	47.32	46.41	46.97	46.97	0.11%	4,858,667
Sep 10, 2025	45.37	47.01	45.37	46.92	46.92	3.23%	5,679,114
Sep 9, 2025	45.79	46.16	45.44	45.45	45.45	-0.42%	3,338,504
Sep 8, 2025	45.87	46.01	45.12	45.64	45.64	0.13%	3,870,440
Sep 5, 2025	46.01	46.24	44.94	45.58	45.58	-1.60%	4,978,751
Sep 4, 2025	45.27	46.70	44.83	46.32	46.32	2.93%	7,537,939
Sep 3, 2025	45.34	45.50	44.48	45.00	45.00	-0.79%	6,485,306
Sep 2, 2025	45.21	45.76	44.72	45.36	45.36	-0.09%	8,580,266
Aug 29, 2025	45.50	45.84	45.37	45.40	45.40	-0.36%	4,786,718
Aug 28, 2025	44.78	45.67	44.50	45.57	45.57	1.75%	4,218,368
Aug 27, 2025	44.36	45.05	44.31	44.78	44.78	0.74%	3,576,905
Aug 26, 2025	44.15	44.63	44.05	44.45	44.45	0.05%	6,069,821
Aug 25, 2025	44.59	44.76	44.28	44.43	44.43	-0.74%	4,152,908
Aug 22, 2025	43.63	44.98	43.61	44.76	44.76	2.99%	4,486,261
Aug 21, 2025	42.91	43.72	42.75	43.46	43.46	1.42%	4,270,175
Aug 20, 2025	43.18	43.34	42.68	42.85	42.85	-0.23%	4,327,652
Aug 19, 2025	42.65	43.21	42.56	42.95	42.95	0.19%	3,790,517
Aug 18, 2025	42.77	43.23	42.30	42.87	42.87	0.16%	3,719,381
Aug 15, 2025	43.36	43.62	42.67	42.80	42.80	-1.04%	6,567,681
Aug 14, 2025	42.96	43.34	42.21	43.25	43.25	0.93%	5,490,371
Aug 13, 2025	42.42	42.88	41.96	42.85	42.85	0.80%	5,269,696
Aug 12, 2025	42.92	43.07	42.46	42.51	42.51	-0.44%	5,113,946
Aug 11, 2025	43.25	43.40	42.23	42.70	42.70	-1.36%	5,633,716
Aug 8, 2025	43.16	43.60	42.80	43.29	43.29	0.82%	3,948,051
Aug 7, 2025	43.96	44.44	42.85	42.94	42.94	-1.13%	4,555,450
Aug 6, 2025	44.16	44.33	43.28	43.43	43.43	-0.89%	4,626,831
Aug 5, 2025	43.61	43.95	43.24	43.82	43.82	0.16%	4,937,376
Aug 4, 2025	43.46	43.87	43.31	43.75	43.52	0.55%	6,387,655
Aug 1, 2025	44.47	44.67	43.07	43.51	43.28	-3.42%	7,323,832
Jul 31, 2025	45.24	45.94	44.90	45.05	44.82	-1.05%	7,725,190
Jul 30, 2025	45.70	46.13	45.04	45.53	45.29	-0.48%	12,435,362
Jul 29, 2025	45.00	46.24	44.90	45.75	45.51	-1.72%	15,815,819
Jul 28, 2025	46.32	46.72	46.18	46.55	46.31	1.09%	5,775,040
Jul 25, 2025	45.80	46.07	45.46	46.05	45.81	0.72%	5,869,813
Jul 24, 2025	44.46	45.83	44.29	45.72	45.48	2.33%	12,110,416
Jul 23, 2025	41.50	44.89	41.15	44.68	44.45	11.64%	21,794,154
Jul 22, 2025	39.91	40.24	39.62	40.02	39.81	0.43%	13,086,993
Jul 21, 2025	39.52	40.21	39.47	39.85	39.64	0.33%	9,311,150
Jul 18, 2025	39.58	39.91	38.97	39.72	39.51	1.38%	12,128,677
Jul 17, 2025	38.55	39.37	38.47	39.18	38.98	1.29%	7,022,250
Jul 16, 2025	38.90	39.16	38.37	38.68	38.48	-0.80%	6,032,451
Jul 15, 2025	39.81	39.94	38.94	38.99	38.79	-2.21%	5,069,821
Jul 14, 2025	40.54	40.58	39.80	39.87	39.66	-2.04%	6,835,768
Jul 11, 2025	39.50	40.78	39.40	40.70	40.49	2.49%	5,834,268
Jul 10, 2025	39.22	39.76	38.80	39.71	39.50	0.97%	6,619,647