Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.38	40.46	39.32	40.32	40.32	1.31%	15,923,829
Dec 19, 2024	40.97	41.02	39.60	39.80	39.80	-0.60%	5,971,354
Dec 18, 2024	41.47	41.83	40.01	40.04	40.04	-3.31%	6,670,714
Dec 17, 2024	41.45	41.75	40.92	41.41	41.41	-0.93%	7,536,476
Dec 16, 2024	41.91	42.13	41.62	41.80	41.80	-0.83%	4,290,009
Dec 13, 2024	42.49	42.72	42.02	42.15	42.15	-0.43%	4,937,684
Dec 12, 2024	42.30	42.76	42.08	42.33	42.33	-0.31%	5,817,742
Dec 11, 2024	41.61	42.81	41.05	42.46	42.46	3.03%	7,589,000
Dec 10, 2024	40.89	41.66	40.35	41.21	41.21	-0.53%	7,366,500
Dec 9, 2024	41.46	42.10	41.32	41.43	41.43	0.29%	7,336,818
Dec 6, 2024	42.36	42.46	41.28	41.31	41.31	-2.82%	7,458,100
Dec 5, 2024	42.61	42.89	42.18	42.51	42.51	-0.12%	5,541,912
Dec 4, 2024	43.67	43.75	42.22	42.56	42.56	-2.54%	5,837,908
Dec 3, 2024	44.23	44.23	43.26	43.67	43.67	-0.05%	3,583,617
Dec 2, 2024	43.90	44.22	43.08	43.69	43.69	-0.59%	3,992,283
Nov 29, 2024	43.80	44.06	43.69	43.95	43.95	0.78%	2,275,700
Nov 27, 2024	43.50	43.92	43.34	43.61	43.61	0.18%	3,149,258
Nov 26, 2024	43.75	43.93	43.05	43.53	43.53	-0.05%	4,985,714
Nov 25, 2024	44.29	44.64	43.22	43.55	43.55	-1.58%	12,214,319
Nov 22, 2024	44.60	44.92	44.11	44.25	44.25	-1.40%	7,642,061
Nov 21, 2024	44.54	45.17	44.15	44.88	44.88	1.29%	6,019,131
Nov 20, 2024	43.01	44.37	42.78	44.31	44.31	3.36%	8,106,137
Nov 19, 2024	42.61	43.15	42.61	42.87	42.87	-0.46%	3,552,355
Nov 18, 2024	43.54	43.79	42.95	43.07	43.07	0.30%	4,437,352
Nov 15, 2024	43.20	43.72	42.65	42.94	42.94	-0.56%	4,724,753
Nov 14, 2024	43.24	43.30	42.59	43.18	43.18	0.26%	7,369,200
Nov 13, 2024	43.76	43.85	42.91	43.07	43.07	-1.37%	7,168,415
Nov 12, 2024	44.00	44.50	43.48	43.67	43.67	-1.00%	7,213,102
Nov 11, 2024	43.14	44.32	42.95	44.11	44.11	2.53%	5,351,000
Nov 8, 2024	43.04	43.67	42.51	43.02	43.02	-0.19%	7,007,642
Nov 7, 2024	42.76	43.19	41.83	43.10	43.10	0.84%	11,973,358
Nov 6, 2024	40.74	43.23	40.14	42.74	42.74	10.78%	13,754,286
Nov 5, 2024	38.32	38.98	38.26	38.58	38.58	1.07%	5,592,900
Nov 4, 2024	37.83	38.36	37.75	38.17	38.17	0.85%	5,398,278
Nov 1, 2024	38.13	38.29	37.54	37.85	37.64	-0.60%	7,921,211
Oct 31, 2024	37.64	38.24	37.52	38.08	37.87	1.57%	8,904,500
Oct 30, 2024	37.17	37.62	37.17	37.49	37.28	1.08%	6,525,655
Oct 29, 2024	37.38	37.47	36.56	37.09	36.88	-0.83%	6,206,114
Oct 28, 2024	36.63	37.67	36.50	37.40	37.19	-0.32%	8,516,174
Oct 25, 2024	37.64	37.74	37.02	37.52	37.31	2.01%	5,667,431
Oct 24, 2024	37.10	37.19	36.34	36.78	36.58	-0.59%	8,790,700
Oct 23, 2024	36.31	37.50	36.09	37.00	36.79	2.83%	8,646,631
Oct 22, 2024	36.55	36.65	35.92	35.98	35.78	-1.29%	6,439,210
Oct 21, 2024	36.59	36.91	36.28	36.45	36.25	0.14%	5,129,200
Oct 18, 2024	36.73	36.94	35.99	36.40	36.20	-1.30%	6,345,600
Oct 17, 2024	36.90	37.00	36.49	36.88	36.68	0.38%	4,010,332
Oct 16, 2024	36.35	36.91	36.35	36.74	36.54	1.16%	3,188,400
Oct 15, 2024	36.55	36.91	36.28	36.32	36.12	-3.51%	5,208,700
Oct 14, 2024	37.40	37.70	37.29	37.64	37.43	-0.16%	2,987,800
Oct 11, 2024	37.61	37.84	37.50	37.70	37.49	0.24%	4,836,008
Oct 10, 2024	37.75	38.04	37.41	37.61	37.40	0.05%	3,149,709
Oct 9, 2024	37.28	37.85	37.11	37.59	37.38	0.35%	3,345,800
Oct 8, 2024	37.60	37.67	36.94	37.46	37.25	-1.32%	5,199,300
Oct 7, 2024	38.00	38.30	37.78	37.96	37.75	0.08%	4,553,400
Oct 4, 2024	37.89	38.03	37.48	37.93	37.72	1.01%	4,583,897
Oct 3, 2024	37.29	37.98	36.99	37.55	37.34	0.89%	5,916,300
Oct 2, 2024	37.31	37.69	36.83	37.22	37.01	1.28%	4,484,100
Oct 1, 2024	35.87	37.03	35.76	36.75	36.55	1.66%	7,050,000
Sep 30, 2024	35.97	36.49	35.84	36.15	35.95	-0.08%	5,943,364
Sep 27, 2024	34.91	36.25	34.91	36.18	35.98	4.06%	9,948,183
Sep 26, 2024	35.22	35.65	34.19	34.77	34.58	-3.55%	14,136,700
Sep 25, 2024	36.51	36.66	35.71	36.05	35.85	-0.80%	7,287,967
Sep 24, 2024	37.02	37.14	36.08	36.34	36.14	-0.30%	6,221,859
Sep 23, 2024	36.14	36.64	35.90	36.45	36.25	1.14%	6,891,095
Sep 20, 2024	36.41	36.45	35.77	36.04	35.84	-0.88%	12,710,300
Sep 19, 2024	35.59	37.05	35.40	36.36	36.16	4.87%	13,646,405
Sep 18, 2024	34.70	35.22	34.42	34.67	34.48	-0.17%	4,930,000
Sep 17, 2024	33.96	34.77	33.89	34.73	34.54	2.21%	5,497,108
Sep 16, 2024	33.78	34.07	33.65	33.98	33.79	1.74%	5,487,629
Sep 13, 2024	33.33	33.92	33.14	33.40	33.21	0.33%	7,288,675
Sep 12, 2024	33.22	33.75	32.86	33.29	33.11	1.09%	11,432,801
Sep 11, 2024	33.31	33.31	32.25	32.93	32.75	-0.72%	14,656,154
Sep 10, 2024	33.58	33.72	32.91	33.17	32.99	-1.54%	5,434,300
Sep 9, 2024	34.06	34.22	33.65	33.69	33.50	-0.74%	6,310,000
Sep 6, 2024	34.17	34.59	33.58	33.94	33.75	-0.50%	8,507,800
Sep 5, 2024	34.44	34.46	33.94	34.11	33.92	0.15%	4,806,100
Sep 4, 2024	34.31	34.71	33.98	34.06	33.87	0.21%	5,825,587
Sep 3, 2024	34.56	34.56	33.73	33.99	33.80	-3.36%	4,791,839
Aug 30, 2024	35.10	35.24	34.71	35.17	34.97	-0.26%	6,170,930
Aug 29, 2024	35.30	35.73	34.61	35.26	35.06	0.86%	4,783,361
Aug 28, 2024	34.82	35.17	34.73	34.96	34.77	-1.24%	3,496,534
Aug 27, 2024	35.30	35.46	35.10	35.40	35.20	-0.08%	3,608,300
Aug 26, 2024	35.64	35.83	35.15	35.43	35.23	0.60%	3,191,255
Aug 23, 2024	34.98	35.37	34.80	35.22	35.02	1.73%	3,101,100
Aug 22, 2024	34.49	34.76	34.32	34.62	34.43	0.49%	5,329,813
Aug 21, 2024	34.58	34.68	34.26	34.45	34.26	0.70%	5,082,845
Aug 20, 2024	35.07	35.18	34.19	34.21	34.02	-2.70%	5,306,709
Aug 19, 2024	34.99	35.49	34.84	35.16	34.96	0.63%	4,639,800
Aug 16, 2024	35.02	35.14	34.64	34.94	34.75	-0.40%	4,875,000
Aug 15, 2024	34.98	35.36	34.78	35.08	34.89	0.95%	6,022,822
Aug 14, 2024	34.91	35.13	34.62	34.75	34.56	-0.20%	4,057,961
Aug 13, 2024	34.92	35.04	34.50	34.82	34.63	-0.94%	4,209,800
Aug 12, 2024	35.35	35.72	35.12	35.15	34.95	0.23%	3,971,712
Aug 9, 2024	35.00	35.25	34.87	35.07	34.88	-0.37%	6,919,200
Aug 8, 2024	34.22	35.32	34.20	35.20	35.00	2.80%	5,944,600
Aug 7, 2024	34.92	35.49	34.12	34.24	34.05	0.09%	7,056,019
Aug 6, 2024	34.18	34.75	33.90	34.21	34.02	-0.87%	7,351,327
Aug 5, 2024	35.05	35.60	34.25	34.51	34.11	-3.44%	8,537,300
Aug 2, 2024	37.53	37.67	35.37	35.74	35.33	-5.07%	8,698,300
Aug 1, 2024	38.42	38.58	37.42	37.65	37.21	-2.76%	8,541,200