Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
36.75
-0.35 (-0.94%)
May 5, 2025, 4:00 PM EDT - Market closed

Baker Hughes Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202536.4336.9336.1336.7536.75-0.94%6,798,294
May 2, 202536.7437.1536.1837.1037.102.51%7,294,623
May 1, 202535.1136.6335.1036.1936.192.23%8,903,649
Apr 30, 202535.4335.5334.5635.4035.40-1.45%10,530,942
Apr 29, 202536.0336.1635.4935.9235.92-0.80%7,427,987
Apr 28, 202536.5036.6835.9336.2136.21-0.66%6,833,355
Apr 25, 202535.9436.5035.6336.4536.450.19%7,103,075
Apr 24, 202536.2536.4535.5036.3836.381.37%9,679,187
Apr 23, 202536.8038.1635.7235.8935.89-6.44%13,337,748
Apr 22, 202537.8838.7637.2338.3638.361.48%10,034,590
Apr 21, 202538.3238.5237.3937.8037.80-2.85%6,139,079
Apr 17, 202538.7739.4838.6438.9138.912.05%5,548,886
Apr 16, 202537.9938.8237.7638.1338.13-0.08%6,154,382
Apr 15, 202537.7838.5137.7338.1638.160.93%5,100,271
Apr 14, 202538.5438.5537.3537.8137.81-0.32%6,014,601
Apr 11, 202536.8738.1136.0137.9337.933.46%9,066,414
Apr 10, 202537.3537.4935.8536.6636.66-5.39%12,788,220
Apr 9, 202534.6339.3834.0738.7538.7510.71%17,307,250
Apr 8, 202536.6437.0734.2535.0035.00-1.99%13,604,621
Apr 7, 202534.6237.2833.6035.7135.710.85%16,798,510
Apr 4, 202539.2939.6835.2835.4135.41-13.34%20,974,611
Apr 3, 202542.3142.6140.3840.8640.86-9.04%11,060,505
Apr 2, 202544.1945.0044.0244.9244.920.27%7,060,878
Apr 1, 202543.7744.8243.5344.8044.801.93%6,977,585
Mar 31, 202542.7444.0442.5443.9543.952.02%9,272,159
Mar 28, 202543.5743.7642.7543.0843.08-1.26%4,460,077
Mar 27, 202544.2444.2843.3643.6343.63-0.89%4,462,067
Mar 26, 202545.2545.3643.8544.0244.02-2.57%5,953,036
Mar 25, 202544.8545.2244.7045.1845.181.30%7,541,334
Mar 24, 202544.8045.1844.4344.6044.601.11%9,529,018
Mar 21, 202544.2044.6843.6944.1144.11-1.30%20,139,231
Mar 20, 202544.6245.0044.0844.6944.690.20%6,101,968
Mar 19, 202543.6745.0743.6544.6044.602.06%6,839,886
Mar 18, 202544.0044.2643.3743.7043.70-0.41%5,013,705
Mar 17, 202543.1044.0843.0643.8843.882.43%5,451,463
Mar 14, 202542.2242.9741.9142.8442.842.64%4,683,613
Mar 13, 202542.3242.9241.5141.7441.74-1.74%5,773,559
Mar 12, 202541.8843.1441.8542.4842.481.51%7,129,881
Mar 11, 202541.7442.3741.2741.8541.851.68%8,457,626
Mar 10, 202542.7042.9140.5041.1641.16-4.03%10,957,869
Mar 7, 202542.1443.4541.8542.8942.892.36%9,118,620
Mar 6, 202541.7942.2341.3641.9041.90-0.99%8,611,723
Mar 5, 202542.5942.7141.5642.3242.32-1.26%10,630,557
Mar 4, 202543.0043.6041.6142.8642.86-1.70%9,330,256
Mar 3, 202545.0745.3043.0843.6043.60-2.22%9,119,235
Feb 28, 202543.4444.6842.9744.5944.592.32%8,584,518
Feb 27, 202544.0044.5643.5243.5843.580.16%4,553,533
Feb 26, 202543.7444.4343.2943.5143.51-1.20%4,633,496
Feb 25, 202544.4244.9643.7744.0444.04-1.30%7,407,781
Feb 24, 202546.1746.1744.5244.6244.62-2.19%10,371,715