Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	57.06	57.34	55.93	56.18	56.18	-0.92%	4,490,977
Oct 9, 2026	56.63	56.89	56.29	56.70	56.70	0.71%	2,789,782
Oct 8, 2026	55.85	56.47	55.58	56.30	56.30	1.61%	5,802,992
Oct 7, 2026	56.97	57.31	54.90	55.41	55.41	-3.01%	5,457,043
Oct 6, 2026	57.19	57.61	56.15	57.13	57.13	-0.44%	4,531,684
Oct 5, 2026	56.00	57.97	55.73	57.38	57.38	2.46%	6,638,280
Oct 2, 2026	55.53	56.32	55.30	56.00	56.00	0.68%	3,965,823
Oct 1, 2026	54.55	56.07	54.35	55.62	55.62	1.31%	6,480,200
Sep 30, 2026	56.19	56.47	54.79	54.90	54.90	-1.82%	8,343,411
Sep 29, 2026	56.66	56.85	55.89	55.92	55.92	-2.10%	5,486,478
Sep 28, 2026	58.06	58.19	57.09	57.12	57.12	-1.23%	7,170,060
Sep 25, 2026	56.89	57.90	56.75	57.83	57.83	0.94%	6,522,252
Sep 24, 2026	58.08	58.44	57.15	57.29	57.29	-1.28%	7,082,922
Sep 23, 2026	57.26	58.16	57.00	58.03	58.03	1.34%	8,651,911
Sep 22, 2026	57.03	57.56	56.57	57.26	57.26	-0.99%	9,239,036
Sep 21, 2026	57.17	58.20	56.60	57.83	57.83	1.01%	7,974,888
Sep 18, 2026	56.35	57.57	56.06	57.25	57.25	1.21%	21,056,570
Sep 17, 2026	56.73	56.98	55.91	56.57	56.57	0.44%	9,394,360
Sep 16, 2026	56.33	57.23	55.44	56.32	56.32	-0.71%	9,549,445
Sep 15, 2026	57.17	57.48	56.03	56.72	56.72	-0.11%	8,561,128
Sep 14, 2026	58.47	58.99	56.25	56.78	56.78	-3.86%	9,557,718
Sep 11, 2026	59.99	60.17	57.24	59.06	59.06	-0.57%	10,197,172
Sep 10, 2026	63.61	63.68	59.04	59.40	59.40	-6.66%	11,196,769
Sep 9, 2026	63.76	66.09	63.47	63.64	63.64	-0.44%	6,928,929
Sep 8, 2026	63.79	64.84	63.36	63.92	63.92	0.66%	5,891,849
Sep 4, 2026	63.00	63.74	62.72	63.50	63.50	-0.22%	5,791,922
Sep 3, 2026	64.36	64.95	63.59	63.64	63.64	-1.53%	4,624,777
Sep 2, 2026	63.02	65.27	62.71	64.63	64.63	1.53%	5,193,732
Sep 1, 2026	63.87	64.28	63.13	63.66	63.66	0.17%	6,048,164
Aug 31, 2026	63.12	63.96	62.69	63.55	63.55	1.83%	11,223,875
Aug 28, 2026	62.50	62.62	61.67	62.41	62.41	0.48%	5,705,791
Aug 27, 2026	61.70	63.09	60.87	62.11	62.11	0.18%	8,548,849
Aug 26, 2026	61.81	62.43	60.93	62.00	62.00	0.29%	5,247,614
Aug 25, 2026	62.27	63.02	61.72	61.82	61.82	-0.27%	4,808,687
Aug 24, 2026	62.07	62.47	61.13	61.99	61.99	-0.57%	5,229,481
Aug 21, 2026	62.97	64.05	62.29	62.34	62.34	-0.70%	5,651,356
Aug 20, 2026	64.20	65.08	62.68	62.78	62.78	-2.64%	6,291,812
Aug 19, 2026	65.10	65.18	63.97	64.48	64.48	0.06%	4,812,035
Aug 18, 2026	65.05	65.20	64.16	64.44	64.44	-0.71%	6,350,267
Aug 17, 2026	65.26	65.44	64.10	64.90	64.90	0.12%	5,895,568
Aug 14, 2026	63.54	65.17	63.47	64.82	64.82	2.18%	6,692,534
Aug 13, 2026	63.96	64.03	62.50	63.44	63.44	-1.31%	7,870,781
Aug 12, 2026	64.81	65.10	64.24	64.28	64.28	-0.82%	7,498,688
Aug 11, 2026	64.23	64.85	64.07	64.81	64.81	1.15%	5,499,356
Aug 10, 2026	62.05	64.27	62.00	64.07	64.07	4.09%	5,273,506
Aug 7, 2026	62.09	62.84	61.54	61.55	61.55	-1.55%	7,322,512
Aug 6, 2026	62.34	63.31	62.09	62.75	62.52	1.75%	4,996,829
Aug 5, 2026	62.54	62.54	61.12	61.67	61.44	-0.10%	5,791,801
Aug 4, 2026	60.44	61.85	60.18	61.73	61.50	1.51%	7,363,383
Aug 3, 2026	60.02	60.98	59.08	60.81	60.58	0.53%	6,713,982