Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
47.29
+0.25 (0.53%)
At close: Nov 6, 2025, 4:00 PM EST
47.55
+0.26 (0.55%)
After-hours: Nov 6, 2025, 6:42 PM EST
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 47.22 | 48.50 | 47.18 | 47.29 | 47.29 | 0.53% | 7,564,804 |
| Nov 5, 2025 | 46.13 | 47.66 | 45.82 | 47.04 | 47.04 | 2.33% | 7,306,057 |
| Nov 4, 2025 | 47.70 | 48.23 | 45.91 | 45.97 | 45.97 | -5.49% | 10,408,840 |
| Nov 3, 2025 | 48.64 | 48.99 | 48.29 | 48.64 | 48.40 | 0.48% | 5,343,324 |
| Oct 31, 2025 | 48.95 | 48.98 | 47.95 | 48.41 | 48.17 | -0.35% | 6,960,458 |
| Oct 30, 2025 | 48.07 | 49.16 | 47.70 | 48.58 | 48.34 | 0.54% | 6,193,545 |
| Oct 29, 2025 | 47.70 | 48.85 | 47.58 | 48.32 | 48.08 | 0.96% | 7,071,667 |
| Oct 28, 2025 | 46.39 | 47.98 | 46.39 | 47.86 | 47.62 | 2.70% | 9,193,894 |
| Oct 27, 2025 | 47.78 | 48.20 | 46.12 | 46.60 | 46.37 | -1.48% | 8,754,034 |
| Oct 24, 2025 | 47.92 | 50.42 | 46.85 | 47.30 | 47.07 | -3.25% | 13,058,724 |
| Oct 23, 2025 | 48.18 | 49.08 | 48.00 | 48.89 | 48.65 | 3.36% | 9,548,833 |
| Oct 22, 2025 | 47.00 | 48.33 | 46.72 | 47.30 | 47.07 | 1.18% | 8,747,506 |
| Oct 21, 2025 | 46.54 | 47.41 | 45.63 | 46.75 | 46.52 | 1.02% | 11,386,588 |
| Oct 20, 2025 | 45.42 | 46.39 | 45.20 | 46.28 | 46.05 | 2.43% | 6,772,217 |
| Oct 17, 2025 | 44.93 | 45.50 | 44.42 | 45.18 | 44.96 | 1.21% | 8,216,428 |
| Oct 16, 2025 | 44.87 | 45.12 | 44.25 | 44.64 | 44.42 | 0.38% | 8,097,365 |
| Oct 15, 2025 | 45.29 | 45.67 | 44.22 | 44.47 | 44.25 | -0.80% | 7,972,270 |
| Oct 14, 2025 | 44.92 | 45.36 | 43.92 | 44.83 | 44.61 | -1.45% | 9,227,848 |
| Oct 13, 2025 | 45.94 | 45.94 | 45.04 | 45.49 | 45.26 | 1.00% | 11,108,272 |
| Oct 10, 2025 | 47.48 | 47.69 | 44.99 | 45.04 | 44.82 | -5.95% | 7,467,021 |
| Oct 9, 2025 | 48.00 | 48.29 | 47.09 | 47.89 | 47.65 | 0.08% | 5,456,954 |
| Oct 8, 2025 | 48.75 | 48.95 | 47.42 | 47.85 | 47.61 | -1.50% | 6,007,056 |
| Oct 7, 2025 | 49.10 | 49.44 | 48.23 | 48.58 | 48.34 | -1.02% | 4,877,883 |
| Oct 6, 2025 | 48.92 | 49.58 | 48.80 | 49.08 | 48.84 | 1.20% | 5,371,928 |
| Oct 3, 2025 | 48.74 | 49.01 | 48.46 | 48.50 | 48.26 | 0.21% | 5,414,474 |
| Oct 2, 2025 | 48.09 | 48.64 | 47.85 | 48.40 | 48.16 | 0.08% | 6,680,394 |
| Oct 1, 2025 | 48.51 | 48.76 | 48.22 | 48.36 | 48.12 | -0.74% | 6,263,888 |
| Sep 30, 2025 | 49.93 | 50.26 | 48.12 | 48.72 | 48.48 | -3.62% | 11,666,733 |
| Sep 29, 2025 | 50.36 | 50.58 | 49.79 | 50.55 | 50.30 | 0.06% | 6,319,224 |
| Sep 26, 2025 | 50.38 | 50.93 | 49.82 | 50.52 | 50.27 | 0.84% | 7,750,970 |
| Sep 25, 2025 | 49.68 | 50.24 | 49.50 | 50.10 | 49.85 | 0.46% | 6,455,344 |
| Sep 24, 2025 | 49.47 | 50.14 | 49.15 | 49.87 | 49.62 | 1.92% | 9,056,221 |
| Sep 23, 2025 | 47.83 | 50.07 | 47.81 | 48.93 | 48.69 | 2.64% | 9,071,389 |
| Sep 22, 2025 | 47.14 | 47.85 | 46.68 | 47.67 | 47.43 | 0.70% | 5,157,472 |
| Sep 19, 2025 | 47.22 | 47.65 | 46.40 | 47.34 | 47.10 | 0.13% | 15,869,218 |
| Sep 18, 2025 | 46.78 | 47.35 | 46.47 | 47.28 | 47.05 | 1.72% | 5,242,642 |
| Sep 17, 2025 | 47.15 | 47.38 | 46.09 | 46.48 | 46.25 | -1.59% | 4,613,255 |
| Sep 16, 2025 | 46.52 | 47.38 | 46.38 | 47.23 | 47.00 | 2.05% | 5,092,986 |
| Sep 15, 2025 | 46.49 | 47.01 | 46.24 | 46.28 | 46.05 | -0.45% | 5,420,372 |
| Sep 12, 2025 | 47.16 | 47.30 | 46.47 | 46.49 | 46.26 | -1.02% | 4,015,190 |
| Sep 11, 2025 | 46.55 | 47.32 | 46.41 | 46.97 | 46.74 | 0.11% | 4,858,667 |
| Sep 10, 2025 | 45.37 | 47.01 | 45.37 | 46.92 | 46.69 | 3.23% | 5,679,114 |
| Sep 9, 2025 | 45.79 | 46.16 | 45.44 | 45.45 | 45.22 | -0.42% | 3,338,504 |
| Sep 8, 2025 | 45.87 | 46.01 | 45.12 | 45.64 | 45.41 | 0.13% | 3,870,440 |
| Sep 5, 2025 | 46.01 | 46.24 | 44.94 | 45.58 | 45.35 | -1.60% | 4,978,751 |
| Sep 4, 2025 | 45.27 | 46.70 | 44.83 | 46.32 | 46.09 | 2.93% | 7,537,939 |
| Sep 3, 2025 | 45.34 | 45.50 | 44.48 | 45.00 | 44.78 | -0.79% | 6,485,306 |
| Sep 2, 2025 | 45.21 | 45.76 | 44.72 | 45.36 | 45.13 | -0.09% | 8,580,266 |
| Aug 29, 2025 | 45.50 | 45.84 | 45.37 | 45.40 | 45.17 | -0.36% | 4,786,718 |
| Aug 28, 2025 | 44.78 | 45.67 | 44.50 | 45.57 | 45.34 | 1.75% | 4,218,368 |