Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	62.03	62.54	61.60	62.21	62.21	-0.56%	4,394,143
Feb 19, 2026	62.37	62.75	61.86	62.56	62.56	1.66%	7,366,125
Feb 18, 2026	61.13	61.74	60.60	61.54	61.54	2.81%	5,264,249
Feb 17, 2026	60.67	61.25	58.97	59.86	59.86	-2.19%	8,541,377
Feb 13, 2026	61.15	61.62	60.25	61.20	60.97	-0.31%	8,143,708
Feb 12, 2026	61.19	62.27	60.62	61.39	61.16	0.23%	9,845,608
Feb 11, 2026	60.09	62.08	60.00	61.25	61.02	3.55%	13,529,470
Feb 10, 2026	59.74	59.87	58.43	59.15	58.93	-0.67%	9,008,520
Feb 9, 2026	59.14	59.84	58.75	59.55	59.33	1.07%	8,813,333
Feb 6, 2026	57.79	59.54	57.56	58.92	58.70	2.72%	9,351,361
Feb 5, 2026	58.29	58.95	56.92	57.36	57.14	-3.06%	13,430,131
Feb 4, 2026	58.21	59.54	58.03	59.17	58.95	2.02%	10,731,710
Feb 3, 2026	56.34	58.11	56.16	58.00	57.78	2.75%	9,207,132
Feb 2, 2026	55.77	56.72	55.27	56.45	56.24	0.73%	7,591,550
Jan 30, 2026	56.34	56.35	55.04	56.04	55.83	-1.22%	8,618,365
Jan 29, 2026	57.99	58.50	56.44	56.73	56.52	0.18%	13,650,895
Jan 28, 2026	57.16	57.56	56.10	56.63	56.42	0.23%	10,929,156
Jan 27, 2026	56.40	57.58	55.86	56.50	56.29	0.37%	13,015,300
Jan 26, 2026	55.65	56.89	54.82	56.29	56.08	4.40%	18,022,061
Jan 23, 2026	55.31	55.31	53.80	53.92	53.72	-0.99%	15,013,810
Jan 22, 2026	53.50	54.59	52.90	54.46	54.26	1.62%	9,858,781
Jan 21, 2026	52.26	53.80	52.05	53.59	53.39	4.55%	10,701,911
Jan 20, 2026	51.66	51.98	50.62	51.26	51.07	-0.95%	11,324,411
Jan 16, 2026	52.02	52.33	51.14	51.75	51.56	-0.48%	8,595,516
Jan 15, 2026	50.00	52.16	49.90	52.00	51.80	4.04%	11,621,538
Jan 14, 2026	49.25	50.34	49.15	49.98	49.79	2.06%	8,354,751
Jan 13, 2026	48.25	49.19	48.12	48.97	48.79	2.13%	9,416,643
Jan 12, 2026	49.97	50.16	47.68	47.95	47.77	-4.04%	8,511,064
Jan 9, 2026	50.26	50.72	49.64	49.97	49.78	-0.46%	5,725,813
Jan 8, 2026	48.96	50.38	48.85	50.20	50.01	2.78%	6,638,881
Jan 7, 2026	49.48	49.78	48.31	48.84	48.66	-1.09%	6,844,543
Jan 6, 2026	49.36	49.95	48.53	49.38	49.19	0.63%	7,683,273
Jan 5, 2026	49.44	50.13	48.27	49.07	48.89	4.09%	14,722,551
Jan 2, 2026	45.72	47.41	45.35	47.14	46.96	3.51%	4,909,936
Dec 31, 2025	46.12	46.22	45.43	45.54	45.37	-1.19%	4,002,474
Dec 30, 2025	45.53	46.14	45.41	46.09	45.92	1.56%	4,272,655
Dec 29, 2025	45.51	45.74	45.21	45.38	45.21	0.29%	7,508,606
Dec 26, 2025	45.26	45.39	44.97	45.25	45.08	-0.11%	3,240,273
Dec 24, 2025	45.24	45.42	44.99	45.30	45.13	0.24%	1,848,247
Dec 23, 2025	45.56	45.71	45.01	45.19	45.02	-0.81%	7,895,603
Dec 22, 2025	45.32	45.91	45.22	45.56	45.39	1.90%	4,438,164
Dec 19, 2025	44.36	45.15	44.31	44.71	44.54	0.54%	21,162,350
Dec 18, 2025	45.29	45.37	44.26	44.47	44.30	-1.81%	9,225,441
Dec 17, 2025	45.17	45.57	44.88	45.29	45.12	0.60%	9,173,574
Dec 16, 2025	46.66	46.78	44.57	45.02	44.85	-3.99%	10,028,726
Dec 15, 2025	47.66	47.66	46.50	46.89	46.71	0.06%	6,400,499
Dec 12, 2025	47.61	47.80	46.48	46.86	46.68	-1.26%	5,513,144
Dec 11, 2025	47.79	47.90	47.03	47.46	47.28	-1.21%	6,617,759
Dec 10, 2025	47.81	48.16	46.90	48.04	47.86	0.73%	7,506,895
Dec 9, 2025	47.25	48.04	47.22	47.69	47.51	0.63%	6,162,388