Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	45.80	46.07	45.46	46.05	46.05	0.72%	5,854,729
Jul 24, 2025	44.46	45.83	44.29	45.72	45.72	2.33%	12,110,416
Jul 23, 2025	41.50	44.89	41.15	44.68	44.68	11.64%	21,794,154
Jul 22, 2025	39.91	40.24	39.62	40.02	40.02	0.43%	13,086,993
Jul 21, 2025	39.52	40.21	39.47	39.85	39.85	0.33%	9,311,150
Jul 18, 2025	39.58	39.91	38.97	39.72	39.72	1.38%	12,128,677
Jul 17, 2025	38.55	39.37	38.47	39.18	39.18	1.29%	7,022,250
Jul 16, 2025	38.90	39.16	38.37	38.68	38.68	-0.80%	6,032,451
Jul 15, 2025	39.81	39.94	38.94	38.99	38.99	-2.21%	5,069,821
Jul 14, 2025	40.54	40.58	39.80	39.87	39.87	-2.04%	6,835,768
Jul 11, 2025	39.50	40.78	39.40	40.70	40.70	2.49%	5,834,268
Jul 10, 2025	39.22	39.76	38.80	39.71	39.71	0.97%	6,619,647
Jul 9, 2025	40.10	40.10	39.14	39.33	39.33	-1.94%	7,624,953
Jul 8, 2025	39.09	40.52	38.94	40.11	40.11	2.61%	6,472,092
Jul 7, 2025	39.58	39.68	38.65	39.09	39.09	-1.39%	5,336,468
Jul 3, 2025	39.62	39.90	39.55	39.64	39.64	-0.48%	3,607,099
Jul 2, 2025	39.02	39.93	38.60	39.83	39.83	2.95%	8,279,232
Jul 1, 2025	38.31	39.04	37.77	38.69	38.69	0.91%	7,639,122
Jun 30, 2025	38.04	38.83	37.69	38.34	38.34	0.74%	6,773,665
Jun 27, 2025	38.40	38.60	37.67	38.06	38.06	-0.68%	9,914,869
Jun 26, 2025	37.63	38.52	37.53	38.32	38.32	1.97%	10,366,310
Jun 25, 2025	38.01	38.13	37.46	37.58	37.58	-1.03%	5,933,865
Jun 24, 2025	37.55	38.14	37.38	37.97	37.97	0.37%	6,892,313
Jun 23, 2025	39.39	39.58	37.41	37.83	37.83	-3.00%	8,625,893
Jun 20, 2025	39.07	39.51	38.88	39.00	39.00	0.05%	15,735,129
Jun 18, 2025	39.61	39.80	38.85	38.98	38.98	-1.57%	5,618,297
Jun 17, 2025	39.34	40.02	39.05	39.60	39.60	1.56%	7,535,918
Jun 16, 2025	39.17	39.65	38.75	38.99	38.99	-0.13%	7,320,354
Jun 13, 2025	39.14	39.41	38.46	39.04	39.04	1.06%	8,570,265
Jun 12, 2025	38.72	39.03	38.42	38.63	38.63	-1.02%	4,991,529
Jun 11, 2025	39.18	39.31	38.61	39.03	39.03	-0.13%	8,111,975
Jun 10, 2025	38.73	39.31	38.51	39.08	39.08	1.96%	6,991,681
Jun 9, 2025	38.25	38.62	37.83	38.33	38.33	1.13%	6,845,551
Jun 6, 2025	37.57	38.00	37.40	37.90	37.90	2.02%	4,268,251
Jun 5, 2025	37.51	37.73	37.08	37.15	37.15	-0.38%	4,732,043
Jun 4, 2025	37.55	38.08	36.99	37.29	37.29	-0.67%	9,110,993
Jun 3, 2025	37.28	37.81	36.89	37.54	37.54	0.59%	5,952,314
Jun 2, 2025	37.60	37.76	36.82	37.32	37.32	0.73%	6,046,362
May 30, 2025	37.11	37.17	36.53	37.05	37.05	-0.83%	11,354,627
May 29, 2025	37.03	37.41	36.62	37.36	37.36	1.85%	5,824,420
May 28, 2025	37.60	37.65	36.57	36.68	36.68	-1.48%	4,856,395
May 27, 2025	36.95	37.25	36.36	37.23	37.23	1.33%	6,790,401
May 23, 2025	36.07	36.82	36.03	36.74	36.74	0.41%	4,631,992
May 22, 2025	36.56	36.81	35.83	36.59	36.59	-0.16%	9,175,076
May 21, 2025	37.28	37.28	36.60	36.65	36.65	-1.85%	7,133,548
May 20, 2025	37.74	37.89	37.18	37.34	37.34	-1.50%	7,102,829
May 19, 2025	37.55	38.03	37.29	37.91	37.91	0.32%	5,296,001
May 16, 2025	37.85	38.50	37.23	37.79	37.79	0.16%	6,160,894
May 15, 2025	37.36	37.75	36.99	37.73	37.73	-0.29%	6,493,664
May 14, 2025	37.96	38.35	37.77	37.84	37.84	-0.89%	5,939,019