Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
47.85
-0.73 (-1.50%)
At close: Oct 8, 2025, 4:00 PM EDT
47.99
+0.14 (0.29%)
After-hours: Oct 8, 2025, 7:12 PM EDT
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 48.75 | 48.95 | 47.42 | 47.85 | 47.85 | -1.50% | 5,641,163 |
| 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 |
| Aug 18, 2025 | 42.77 | 43.23 | 42.30 | 42.87 | 42.87 | 0.16% | 3,719,381 |
| Aug 15, 2025 | 43.36 | 43.62 | 42.67 | 42.80 | 42.80 | -1.04% | 6,567,681 |
| Aug 14, 2025 | 42.96 | 43.34 | 42.21 | 43.25 | 43.25 | 0.93% | 5,490,371 |
| Aug 13, 2025 | 42.42 | 42.88 | 41.96 | 42.85 | 42.85 | 0.80% | 5,269,696 |
| Aug 12, 2025 | 42.92 | 43.07 | 42.46 | 42.51 | 42.51 | -0.44% | 5,113,946 |
| Aug 11, 2025 | 43.25 | 43.40 | 42.23 | 42.70 | 42.70 | -1.36% | 5,633,716 |
| Aug 8, 2025 | 43.16 | 43.60 | 42.80 | 43.29 | 43.29 | 0.82% | 3,948,051 |
| Aug 7, 2025 | 43.96 | 44.44 | 42.85 | 42.94 | 42.94 | -1.13% | 4,555,450 |
| Aug 6, 2025 | 44.16 | 44.33 | 43.28 | 43.43 | 43.43 | -0.89% | 4,626,831 |
| Aug 5, 2025 | 43.61 | 43.95 | 43.24 | 43.82 | 43.82 | 0.16% | 4,937,376 |
| Aug 4, 2025 | 43.46 | 43.87 | 43.31 | 43.75 | 43.52 | 0.55% | 6,387,655 |
| Aug 1, 2025 | 44.47 | 44.67 | 43.07 | 43.51 | 43.28 | -3.42% | 7,323,832 |
| Jul 31, 2025 | 45.24 | 45.94 | 44.90 | 45.05 | 44.82 | -1.05% | 7,725,190 |
| Jul 30, 2025 | 45.70 | 46.13 | 45.04 | 45.53 | 45.29 | -0.48% | 12,435,362 |