Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	46.39	47.98	46.39	47.86	47.86	2.70%	9,166,058
Oct 27, 2025	47.78	48.20	46.12	46.60	46.60	-1.48%	8,754,034
Oct 24, 2025	47.92	50.42	46.85	47.30	47.30	-3.25%	13,058,724
Oct 23, 2025	48.18	49.08	48.00	48.89	48.89	3.36%	9,548,833
Oct 22, 2025	47.00	48.33	46.72	47.30	47.30	1.18%	8,747,506
Oct 21, 2025	46.54	47.41	45.63	46.75	46.75	1.02%	11,386,588
Oct 20, 2025	45.42	46.39	45.20	46.28	46.28	2.43%	6,772,217
Oct 17, 2025	44.93	45.50	44.42	45.18	45.18	1.21%	8,216,428
Oct 16, 2025	44.87	45.12	44.25	44.64	44.64	0.38%	8,097,365
Oct 15, 2025	45.29	45.67	44.22	44.47	44.47	-0.80%	7,972,270
Oct 14, 2025	44.92	45.36	43.92	44.83	44.83	-1.45%	9,227,848
Oct 13, 2025	45.94	45.94	45.04	45.49	45.49	1.00%	11,108,272
Oct 10, 2025	47.48	47.69	44.99	45.04	45.04	-5.95%	7,467,021
Oct 9, 2025	48.00	48.29	47.09	47.89	47.89	0.08%	5,456,954
Oct 8, 2025	48.75	48.95	47.42	47.85	47.85	-1.50%	6,007,056
Oct 7, 2025	49.10	49.44	48.23	48.58	48.58	-1.02%	4,877,883
Oct 6, 2025	48.92	49.58	48.80	49.08	49.08	1.20%	5,371,928
Oct 3, 2025	48.74	49.01	48.46	48.50	48.50	0.21%	5,414,474
Oct 2, 2025	48.09	48.64	47.85	48.40	48.40	0.08%	6,680,394
Oct 1, 2025	48.51	48.76	48.22	48.36	48.36	-0.74%	6,263,888
Sep 30, 2025	49.93	50.26	48.12	48.72	48.72	-3.62%	11,666,733
Sep 29, 2025	50.36	50.58	49.79	50.55	50.55	0.06%	6,319,224
Sep 26, 2025	50.38	50.93	49.82	50.52	50.52	0.84%	7,750,970
Sep 25, 2025	49.68	50.24	49.50	50.10	50.10	0.46%	6,455,344
Sep 24, 2025	49.47	50.14	49.15	49.87	49.87	1.92%	9,056,221
Sep 23, 2025	47.83	50.07	47.81	48.93	48.93	2.64%	9,071,389
Sep 22, 2025	47.14	47.85	46.68	47.67	47.67	0.70%	5,157,472
Sep 19, 2025	47.22	47.65	46.40	47.34	47.34	0.13%	15,869,218
Sep 18, 2025	46.78	47.35	46.47	47.28	47.28	1.72%	5,242,642
Sep 17, 2025	47.15	47.38	46.09	46.48	46.48	-1.59%	4,613,255
Sep 16, 2025	46.52	47.38	46.38	47.23	47.23	2.05%	5,092,986
Sep 15, 2025	46.49	47.01	46.24	46.28	46.28	-0.45%	5,420,372
Sep 12, 2025	47.16	47.30	46.47	46.49	46.49	-1.02%	4,015,190
Sep 11, 2025	46.55	47.32	46.41	46.97	46.97	0.11%	4,858,667
Sep 10, 2025	45.37	47.01	45.37	46.92	46.92	3.23%	5,679,114
Sep 9, 2025	45.79	46.16	45.44	45.45	45.45	-0.42%	3,338,504
Sep 8, 2025	45.87	46.01	45.12	45.64	45.64	0.13%	3,870,440
Sep 5, 2025	46.01	46.24	44.94	45.58	45.58	-1.60%	4,978,751
Sep 4, 2025	45.27	46.70	44.83	46.32	46.32	2.93%	7,537,939
Sep 3, 2025	45.34	45.50	44.48	45.00	45.00	-0.79%	6,485,306
Sep 2, 2025	45.21	45.76	44.72	45.36	45.36	-0.09%	8,580,266
Aug 29, 2025	45.50	45.84	45.37	45.40	45.40	-0.36%	4,786,718
Aug 28, 2025	44.78	45.67	44.50	45.57	45.57	1.75%	4,218,368
Aug 27, 2025	44.36	45.05	44.31	44.78	44.78	0.74%	3,576,905
Aug 26, 2025	44.15	44.63	44.05	44.45	44.45	0.05%	6,069,821
Aug 25, 2025	44.59	44.76	44.28	44.43	44.43	-0.74%	4,152,908
Aug 22, 2025	43.63	44.98	43.61	44.76	44.76	2.99%	4,486,261
Aug 21, 2025	42.91	43.72	42.75	43.46	43.46	1.42%	4,270,175
Aug 20, 2025	43.18	43.34	42.68	42.85	42.85	-0.23%	4,327,652
Aug 19, 2025	42.65	43.21	42.56	42.95	42.95	0.19%	3,790,517