Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	38.13	38.29	37.54	37.85	37.85	-0.60%	7,921,211
Oct 31, 2024	37.64	38.24	37.52	38.08	38.08	1.57%	8,904,498
Oct 30, 2024	37.17	37.62	37.17	37.49	37.49	1.08%	6,525,655
Oct 29, 2024	37.38	37.47	36.56	37.09	37.09	-0.83%	6,206,114
Oct 28, 2024	36.63	37.67	36.50	37.40	37.40	-0.32%	8,516,174
Oct 25, 2024	37.64	37.74	37.02	37.52	37.52	2.01%	5,667,431
Oct 24, 2024	37.10	37.19	36.34	36.78	36.78	-0.59%	8,790,678
Oct 23, 2024	36.31	37.50	36.09	37.00	37.00	2.83%	8,646,631
Oct 22, 2024	36.55	36.65	35.92	35.98	35.98	-1.29%	6,439,210
Oct 21, 2024	36.59	36.91	36.28	36.45	36.45	0.14%	5,129,168
Oct 18, 2024	36.73	36.94	35.99	36.40	36.40	-1.30%	6,345,594
Oct 17, 2024	36.90	37.00	36.49	36.88	36.88	0.38%	4,010,332
Oct 16, 2024	36.35	36.91	36.35	36.74	36.74	1.16%	3,188,367
Oct 15, 2024	36.55	36.91	36.28	36.32	36.32	-3.49%	5,208,676
Oct 14, 2024	37.40	37.70	37.29	37.64	37.64	-0.17%	2,987,784
Oct 11, 2024	37.61	37.84	37.50	37.70	37.70	0.24%	4,836,008
Oct 10, 2024	37.75	38.04	37.41	37.61	37.61	0.05%	3,149,709
Oct 9, 2024	37.28	37.86	37.11	37.59	37.59	0.35%	3,345,759
Oct 8, 2024	37.60	37.67	36.94	37.46	37.46	-1.32%	5,199,250
Oct 7, 2024	38.00	38.30	37.78	37.96	37.96	0.08%	4,553,388
Oct 4, 2024	37.89	38.03	37.48	37.93	37.93	1.01%	4,583,897
Oct 3, 2024	37.29	37.98	36.99	37.55	37.55	0.89%	5,916,264
Oct 2, 2024	37.31	37.69	36.83	37.22	37.22	1.28%	4,484,087
Oct 1, 2024	35.87	37.04	35.76	36.75	36.75	1.66%	7,049,976
Sep 30, 2024	35.97	36.49	35.84	36.15	36.15	-0.08%	5,943,364
Sep 27, 2024	34.91	36.25	34.91	36.18	36.18	4.06%	9,948,183
Sep 26, 2024	35.22	35.65	34.19	34.77	34.77	-3.55%	14,136,667
Sep 25, 2024	36.51	36.66	35.71	36.05	36.05	-0.80%	7,287,967
Sep 24, 2024	37.02	37.14	36.08	36.34	36.34	-0.30%	6,221,859
Sep 23, 2024	36.14	36.64	35.90	36.45	36.45	1.14%	6,891,095
Sep 20, 2024	36.41	36.45	35.77	36.04	36.04	-0.88%	12,710,291
Sep 19, 2024	35.59	37.05	35.40	36.36	36.36	4.87%	13,646,405
Sep 18, 2024	34.70	35.22	34.42	34.67	34.67	-0.17%	4,929,998
Sep 17, 2024	33.96	34.77	33.89	34.73	34.73	2.21%	5,497,108
Sep 16, 2024	33.78	34.07	33.65	33.98	33.98	1.74%	5,487,629
Sep 13, 2024	33.33	33.93	33.14	33.40	33.40	0.33%	7,288,675
Sep 12, 2024	33.22	33.75	32.86	33.29	33.29	1.09%	11,432,801
Sep 11, 2024	33.31	33.31	32.25	32.93	32.93	-0.72%	14,656,154
Sep 10, 2024	33.58	33.72	32.91	33.17	33.17	-1.54%	5,434,289
Sep 9, 2024	34.06	34.22	33.65	33.69	33.69	-0.74%	6,309,994
Sep 6, 2024	34.17	34.59	33.58	33.94	33.94	-0.50%	8,507,776
Sep 5, 2024	34.44	34.46	33.94	34.11	34.11	0.15%	4,806,080
Sep 4, 2024	34.31	34.71	33.98	34.06	34.06	0.21%	5,745,406
Sep 3, 2024	34.56	34.56	33.73	33.99	33.99	-3.36%	4,791,839
Aug 30, 2024	35.10	35.24	34.71	35.17	35.17	-0.26%	6,170,930
Aug 29, 2024	35.30	35.73	34.61	35.26	35.26	0.86%	4,783,361
Aug 28, 2024	34.82	35.18	34.73	34.96	34.96	-1.24%	3,496,534
Aug 27, 2024	35.30	35.46	35.10	35.40	35.40	-0.08%	3,608,283
Aug 26, 2024	35.64	35.83	35.15	35.43	35.43	0.60%	3,191,255
Aug 23, 2024	34.98	35.37	34.80	35.22	35.22	1.73%	3,101,087
Aug 22, 2024	34.49	34.76	34.32	34.62	34.62	0.49%	5,329,813
Aug 21, 2024	34.58	34.68	34.26	34.45	34.45	0.70%	5,082,845
Aug 20, 2024	35.07	35.18	34.19	34.21	34.21	-2.70%	5,306,709
Aug 19, 2024	34.99	35.49	34.84	35.16	35.16	0.63%	4,639,758
Aug 16, 2024	35.02	35.14	34.64	34.94	34.94	-0.40%	4,874,958
Aug 15, 2024	34.98	35.36	34.78	35.08	35.08	0.95%	6,022,822
Aug 14, 2024	34.91	35.13	34.62	34.75	34.75	-0.20%	4,057,961
Aug 13, 2024	34.92	35.04	34.50	34.82	34.82	-0.94%	4,209,753
Aug 12, 2024	35.35	35.72	35.12	35.15	35.15	0.23%	3,971,712
Aug 9, 2024	35.00	35.25	34.87	35.07	35.07	-0.37%	6,919,160
Aug 8, 2024	34.22	35.32	34.20	35.20	35.20	2.80%	5,944,580
Aug 7, 2024	34.92	35.49	34.12	34.24	34.24	0.09%	7,056,019
Aug 6, 2024	34.18	34.75	33.90	34.21	34.21	-0.87%	7,351,327
Aug 5, 2024	35.05	35.60	34.25	34.51	34.30	-3.44%	8,537,285
Aug 2, 2024	37.53	37.67	35.37	35.74	35.52	-5.07%	8,698,273
Aug 1, 2024	38.42	38.58	37.42	37.65	37.42	-2.76%	8,541,153
Jul 31, 2024	38.67	39.05	38.51	38.72	38.48	1.26%	7,336,237
Jul 30, 2024	38.51	38.67	37.90	38.24	38.01	-0.60%	9,968,930
Jul 29, 2024	37.78	38.59	37.37	38.47	38.24	2.18%	13,529,831
Jul 26, 2024	36.32	37.78	36.28	37.65	37.42	5.82%	10,250,156
Jul 25, 2024	34.99	35.84	34.81	35.58	35.36	1.95%	7,021,835
Jul 24, 2024	35.72	35.80	34.85	34.90	34.69	-2.10%	4,957,112
Jul 23, 2024	35.61	35.83	35.27	35.65	35.43	-0.03%	3,992,092
Jul 22, 2024	35.80	35.96	35.50	35.66	35.44	-0.75%	3,784,323
Jul 19, 2024	35.72	36.35	35.16	35.93	35.71	0.11%	5,022,919
Jul 18, 2024	36.13	36.56	35.85	35.89	35.67	-0.75%	4,572,723
Jul 17, 2024	36.34	36.61	36.04	36.16	35.94	-0.39%	4,747,530
Jul 16, 2024	35.56	36.61	35.45	36.30	36.08	1.65%	8,267,703
Jul 15, 2024	34.61	36.21	34.50	35.71	35.49	3.51%	8,736,630
Jul 12, 2024	34.72	34.80	34.36	34.50	34.29	-0.03%	4,748,116
Jul 11, 2024	33.84	34.59	33.71	34.51	34.30	1.98%	6,847,901
Jul 10, 2024	33.45	33.99	33.31	33.84	33.63	1.23%	3,274,932
Jul 9, 2024	34.00	34.18	33.35	33.43	33.23	-2.17%	4,475,468
Jul 8, 2024	34.14	34.24	33.91	34.17	33.96	-0.15%	4,252,877
Jul 5, 2024	34.45	34.64	33.94	34.22	34.01	-0.73%	3,822,131
Jul 3, 2024	34.69	34.94	34.37	34.47	34.26	-0.63%	2,796,590
Jul 2, 2024	35.10	35.30	34.56	34.69	34.48	-0.72%	4,665,427
Jul 1, 2024	35.35	35.44	34.70	34.94	34.73	-0.65%	4,998,926
Jun 28, 2024	34.75	35.30	34.63	35.17	34.96	2.18%	10,110,746
Jun 27, 2024	34.61	34.76	34.26	34.42	34.21	-0.15%	5,117,592
Jun 26, 2024	34.84	34.85	34.29	34.47	34.26	-1.09%	5,758,137
Jun 25, 2024	34.40	34.92	34.21	34.85	34.64	1.28%	6,346,196
Jun 24, 2024	33.16	34.53	33.12	34.41	34.20	4.49%	6,892,141
Jun 21, 2024	33.20	33.21	32.78	32.93	32.73	-0.12%	14,462,825
Jun 20, 2024	32.17	33.05	32.12	32.97	32.77	2.58%	5,775,013
Jun 18, 2024	32.04	32.49	32.01	32.14	31.94	0.34%	5,903,502
Jun 17, 2024	31.01	32.13	30.93	32.03	31.84	3.02%	5,642,073
Jun 14, 2024	31.55	31.61	30.93	31.09	30.90	-1.71%	5,243,299
Jun 13, 2024	32.28	32.28	31.29	31.63	31.44	-1.89%	4,681,340
Jun 12, 2024	32.42	32.60	31.96	32.24	32.04	-	6,306,852