Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
36.68
-0.55 (-1.48%)
At close: May 28, 2025, 4:00 PM
37.12
+0.44 (1.20%)
Pre-market: May 29, 2025, 4:40 AM EDT

Baker Hughes Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202537.6037.6536.5736.6836.68-1.48%4,856,395
May 27, 202536.9537.2536.3637.2337.231.33%6,790,401
May 23, 202536.0736.8236.0336.7436.740.41%4,631,992
May 22, 202536.5636.8135.8336.5936.59-0.16%9,175,076
May 21, 202537.2837.2836.6036.6536.65-1.85%7,133,548
May 20, 202537.7437.8937.1837.3437.34-1.50%7,102,829
May 19, 202537.5538.0337.2937.9137.910.32%5,296,001
May 16, 202537.8538.5037.2337.7937.790.16%6,160,894
May 15, 202537.3637.7536.9937.7337.73-0.29%6,493,664
May 14, 202537.9638.3537.7737.8437.84-0.89%5,939,019
May 13, 202537.9438.3337.4738.1838.181.49%6,701,265
May 12, 202538.1938.3637.1637.6237.623.10%7,868,799
May 9, 202536.8836.8836.3736.4936.490.66%8,993,917
May 8, 202536.7637.3536.1936.2536.25-0.17%15,274,171
May 7, 202536.6136.7936.1536.3136.31-0.25%7,172,253
May 6, 202536.8036.9036.2236.4036.40-0.95%9,078,297
May 5, 202536.4336.9336.1336.7536.52-0.94%6,809,911
May 2, 202536.7437.1536.1837.1036.872.51%7,294,623
May 1, 202535.1136.6335.1036.1935.962.23%8,903,649
Apr 30, 202535.4335.5334.5635.4035.18-1.45%10,530,942
Apr 29, 202536.0336.1635.4935.9235.69-0.80%7,427,987
Apr 28, 202536.5036.6835.9336.2135.98-0.66%6,833,355
Apr 25, 202535.9436.5035.6336.4536.220.19%7,103,075
Apr 24, 202536.2536.4535.5036.3836.151.37%9,679,187
Apr 23, 202536.8038.1635.7235.8935.67-6.44%13,337,748
Apr 22, 202537.8838.7637.2338.3638.121.48%10,034,590
Apr 21, 202538.3238.5237.3937.8037.56-2.85%6,139,079
Apr 17, 202538.7739.4838.6438.9138.672.05%5,548,886
Apr 16, 202537.9938.8237.7638.1337.89-0.08%6,154,382
Apr 15, 202537.7838.5137.7338.1637.920.93%5,100,271
Apr 14, 202538.5438.5537.3537.8137.57-0.32%6,014,601
Apr 11, 202536.8738.1136.0137.9337.693.46%9,066,414
Apr 10, 202537.3537.4935.8536.6636.43-5.39%12,788,220
Apr 9, 202534.6339.3834.0738.7538.5110.71%17,307,250
Apr 8, 202536.6437.0734.2535.0034.78-1.99%13,604,621
Apr 7, 202534.6237.2833.6035.7135.490.85%16,798,510
Apr 4, 202539.2939.6835.2835.4135.19-13.34%20,974,611
Apr 3, 202542.3142.6140.3840.8640.60-9.04%11,060,505
Apr 2, 202544.1945.0044.0244.9244.640.27%7,060,878
Apr 1, 202543.7744.8243.5344.8044.521.93%6,977,585
Mar 31, 202542.7444.0442.5443.9543.672.02%9,272,159
Mar 28, 202543.5743.7642.7543.0842.81-1.26%4,460,077
Mar 27, 202544.2444.2843.3643.6343.36-0.89%4,462,067
Mar 26, 202545.2545.3643.8544.0243.74-2.57%5,953,036
Mar 25, 202544.8545.2244.7045.1844.901.30%7,541,334
Mar 24, 202544.8045.1844.4344.6044.321.11%9,529,018
Mar 21, 202544.2044.6843.6944.1143.83-1.30%20,139,231
Mar 20, 202544.6245.0044.0844.6944.410.20%6,101,968
Mar 19, 202543.6745.0743.6544.6044.322.06%6,839,886
Mar 18, 202544.0044.2643.3743.7043.43-0.41%5,013,705