Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	48.33	49.02	47.61	48.45	48.45	1.69%	11,480,607
Nov 6, 2026	46.48	48.36	46.03	47.87	47.64	3.61%	12,647,050
Nov 5, 2026	50.03	50.14	46.09	46.20	45.98	-7.36%	17,574,548
Nov 4, 2026	52.91	53.16	49.25	49.87	49.63	-5.53%	14,433,034
Nov 3, 2026	53.24	54.21	52.78	52.79	52.54	-0.49%	7,848,030
Nov 2, 2026	55.05	55.48	52.97	53.05	52.80	-3.95%	9,328,289
Oct 30, 2026	54.50	55.76	54.33	55.23	54.97	1.32%	9,257,857
Oct 29, 2026	54.34	54.94	54.02	54.51	54.25	-0.27%	9,232,658
Oct 28, 2026	56.79	58.21	54.55	54.66	54.40	-7.36%	18,539,718
Oct 27, 2026	56.24	59.09	56.24	59.00	58.72	5.34%	13,204,736
Oct 26, 2026	55.70	56.34	55.16	56.01	55.74	0.27%	9,050,754
Oct 23, 2026	53.62	55.89	53.35	55.86	55.59	4.18%	5,528,818
Oct 22, 2026	55.77	56.02	52.59	53.62	53.37	-4.25%	8,610,073
Oct 21, 2026	55.65	56.42	55.52	56.00	55.73	0.63%	5,064,780
Oct 20, 2026	56.24	56.50	54.93	55.65	55.39	-0.29%	5,250,230
Oct 19, 2026	55.89	55.98	54.77	55.81	55.55	0.20%	5,172,302
Oct 16, 2026	54.75	56.07	54.65	55.70	55.44	2.39%	6,023,133
Oct 15, 2026	55.17	55.28	53.44	54.40	54.14	-1.75%	7,877,856
Oct 14, 2026	56.67	57.09	54.92	55.37	55.11	-1.91%	5,784,754
Oct 13, 2026	56.23	56.73	55.64	56.45	56.18	0.48%	6,430,808
Oct 12, 2026	57.06	57.34	55.93	56.18	55.91	-0.92%	4,491,327
Oct 9, 2026	56.63	56.89	56.29	56.70	56.43	0.71%	2,799,736
Oct 8, 2026	55.85	56.47	55.58	56.30	56.03	1.61%	5,820,147
Oct 7, 2026	56.97	57.31	54.90	55.41	55.15	-3.01%	5,467,990
Oct 6, 2026	57.19	57.61	56.15	57.13	56.86	-0.44%	4,549,487
Oct 5, 2026	56.00	57.97	55.73	57.38	57.11	2.46%	6,665,306
Oct 2, 2026	55.53	56.32	55.30	56.00	55.73	0.68%	4,222,677
Oct 1, 2026	54.55	56.07	54.35	55.62	55.36	1.31%	6,573,578
Sep 30, 2026	56.19	56.47	54.79	54.90	54.64	-1.82%	8,379,185
Sep 29, 2026	56.66	56.85	55.89	55.92	55.65	-2.10%	5,486,478
Sep 28, 2026	58.06	58.19	57.09	57.12	56.85	-1.23%	7,170,060
Sep 25, 2026	56.89	57.90	56.75	57.83	57.56	0.94%	6,522,252
Sep 24, 2026	58.08	58.44	57.15	57.29	57.02	-1.28%	7,082,922
Sep 23, 2026	57.26	58.16	57.00	58.03	57.75	1.34%	8,651,911
Sep 22, 2026	57.03	57.56	56.57	57.26	56.99	-0.99%	9,239,036
Sep 21, 2026	57.17	58.20	56.60	57.83	57.56	1.01%	7,974,888
Sep 18, 2026	56.35	57.57	56.06	57.25	56.98	1.21%	21,056,570
Sep 17, 2026	56.73	56.98	55.91	56.57	56.30	0.44%	9,394,360
Sep 16, 2026	56.33	57.23	55.44	56.32	56.05	-0.71%	9,549,445
Sep 15, 2026	57.17	57.48	56.03	56.72	56.45	-0.11%	8,561,128
Sep 14, 2026	58.47	58.99	56.25	56.78	56.51	-3.86%	9,557,718
Sep 11, 2026	59.99	60.17	57.24	59.06	58.78	-0.57%	10,197,172
Sep 10, 2026	63.61	63.68	59.04	59.40	59.12	-6.66%	11,196,769
Sep 9, 2026	63.76	66.09	63.47	63.64	63.34	-0.44%	6,928,929
Sep 8, 2026	63.79	64.84	63.36	63.92	63.62	0.66%	5,891,849
Sep 4, 2026	63.00	63.74	62.72	63.50	63.20	-0.22%	5,791,922
Sep 3, 2026	64.36	64.95	63.59	63.64	63.34	-1.53%	4,624,777
Sep 2, 2026	63.02	65.27	62.71	64.63	64.32	1.53%	5,193,732
Sep 1, 2026	63.87	64.28	63.13	63.66	63.35	0.17%	6,048,164
Aug 31, 2026	63.12	63.96	62.69	63.55	63.25	1.83%	11,223,875