Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
38.16
+0.35 (0.93%)
At close: Apr 15, 2025, 4:00 PM
38.22
+0.06 (0.16%)
After-hours: Apr 15, 2025, 4:53 PM EDT
Baker Hughes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 37.78 | 38.51 | 37.73 | 38.16 | 38.16 | 0.93% | 5,100,271 |
| Apr 14, 2025 | 38.54 | 38.55 | 37.35 | 37.81 | 37.81 | -0.32% | 6,014,601 |
| Apr 11, 2025 | 36.87 | 38.11 | 36.01 | 37.93 | 37.93 | 3.46% | 9,066,414 |
| Apr 10, 2025 | 37.35 | 37.49 | 35.85 | 36.66 | 36.66 | -5.39% | 12,788,220 |
| Apr 9, 2025 | 34.63 | 39.38 | 34.07 | 38.75 | 38.75 | 10.71% | 17,307,250 |
| Apr 8, 2025 | 36.64 | 37.07 | 34.25 | 35.00 | 35.00 | -1.99% | 13,604,621 |
| Apr 7, 2025 | 34.62 | 37.28 | 33.60 | 35.71 | 35.71 | 0.85% | 16,798,510 |
| Apr 4, 2025 | 39.29 | 39.68 | 35.28 | 35.41 | 35.41 | -13.34% | 20,974,611 |
| Apr 3, 2025 | 42.31 | 42.61 | 40.38 | 40.86 | 40.86 | -9.04% | 11,060,505 |
| Apr 2, 2025 | 44.19 | 45.00 | 44.02 | 44.92 | 44.92 | 0.27% | 7,060,878 |
| Apr 1, 2025 | 43.77 | 44.82 | 43.53 | 44.80 | 44.80 | 1.93% | 6,977,585 |
| Mar 31, 2025 | 42.74 | 44.04 | 42.54 | 43.95 | 43.95 | 2.02% | 9,272,159 |
| Mar 28, 2025 | 43.57 | 43.76 | 42.75 | 43.08 | 43.08 | -1.26% | 4,460,077 |
| Mar 27, 2025 | 44.24 | 44.28 | 43.36 | 43.63 | 43.63 | -0.89% | 4,462,067 |
| Mar 26, 2025 | 45.25 | 45.36 | 43.85 | 44.02 | 44.02 | -2.57% | 5,953,036 |
| Mar 25, 2025 | 44.85 | 45.22 | 44.70 | 45.18 | 45.18 | 1.30% | 7,541,334 |
| Mar 24, 2025 | 44.80 | 45.18 | 44.43 | 44.60 | 44.60 | 1.11% | 9,529,018 |
| Mar 21, 2025 | 44.20 | 44.68 | 43.69 | 44.11 | 44.11 | -1.30% | 20,139,231 |
| Mar 20, 2025 | 44.62 | 45.00 | 44.08 | 44.69 | 44.69 | 0.20% | 6,101,968 |
| Mar 19, 2025 | 43.67 | 45.07 | 43.65 | 44.60 | 44.60 | 2.06% | 6,839,886 |
| Mar 18, 2025 | 44.00 | 44.26 | 43.37 | 43.70 | 43.70 | -0.41% | 5,013,705 |
| Mar 17, 2025 | 43.10 | 44.08 | 43.06 | 43.88 | 43.88 | 2.43% | 5,451,463 |
| Mar 14, 2025 | 42.22 | 42.97 | 41.91 | 42.84 | 42.84 | 2.64% | 4,683,613 |
| Mar 13, 2025 | 42.32 | 42.92 | 41.51 | 41.74 | 41.74 | -1.74% | 5,773,559 |
| Mar 12, 2025 | 41.88 | 43.14 | 41.85 | 42.48 | 42.48 | 1.51% | 7,129,881 |
| Mar 11, 2025 | 41.74 | 42.37 | 41.27 | 41.85 | 41.85 | 1.68% | 8,457,626 |
| Mar 10, 2025 | 42.70 | 42.91 | 40.50 | 41.16 | 41.16 | -4.03% | 10,957,869 |
| Mar 7, 2025 | 42.14 | 43.45 | 41.85 | 42.89 | 42.89 | 2.36% | 9,118,620 |
| Mar 6, 2025 | 41.79 | 42.23 | 41.36 | 41.90 | 41.90 | -0.99% | 8,611,723 |
| Mar 5, 2025 | 42.59 | 42.71 | 41.56 | 42.32 | 42.32 | -1.26% | 10,630,557 |
| Mar 4, 2025 | 43.00 | 43.60 | 41.61 | 42.86 | 42.86 | -1.70% | 9,330,256 |
| Mar 3, 2025 | 45.07 | 45.30 | 43.08 | 43.60 | 43.60 | -2.22% | 9,119,235 |
| Feb 28, 2025 | 43.44 | 44.68 | 42.97 | 44.59 | 44.59 | 2.32% | 8,584,518 |
| Feb 27, 2025 | 44.00 | 44.56 | 43.52 | 43.58 | 43.58 | 0.16% | 4,553,533 |
| Feb 26, 2025 | 43.74 | 44.43 | 43.29 | 43.51 | 43.51 | -1.20% | 4,633,496 |
| Feb 25, 2025 | 44.42 | 44.96 | 43.77 | 44.04 | 44.04 | -1.30% | 7,407,781 |
| Feb 24, 2025 | 46.17 | 46.17 | 44.52 | 44.62 | 44.62 | -2.19% | 10,371,715 |
| Feb 21, 2025 | 46.73 | 46.79 | 45.41 | 45.62 | 45.62 | -2.75% | 7,898,881 |
| Feb 20, 2025 | 46.76 | 46.97 | 46.38 | 46.91 | 46.91 | 0.04% | 4,672,121 |
| Feb 19, 2025 | 47.04 | 47.18 | 46.29 | 46.89 | 46.89 | -0.19% | 5,059,868 |
| Feb 18, 2025 | 46.73 | 47.11 | 46.24 | 46.98 | 46.98 | 1.25% | 5,026,790 |
| Feb 14, 2025 | 46.54 | 46.74 | 46.03 | 46.40 | 46.40 | 0.54% | 4,850,861 |
| Feb 13, 2025 | 46.30 | 46.42 | 45.71 | 46.15 | 46.15 | -0.56% | 5,189,197 |
| Feb 12, 2025 | 46.76 | 46.99 | 45.92 | 46.41 | 46.41 | -1.49% | 6,681,215 |
| Feb 11, 2025 | 47.18 | 47.75 | 46.64 | 47.11 | 47.11 | -0.63% | 5,240,525 |
| Feb 10, 2025 | 47.09 | 47.52 | 46.93 | 47.41 | 47.18 | 2.62% | 6,340,137 |
| Feb 7, 2025 | 47.01 | 47.20 | 46.16 | 46.20 | 45.98 | -1.66% | 7,669,542 |
| Feb 6, 2025 | 49.40 | 49.40 | 46.56 | 46.98 | 46.75 | -3.83% | 9,236,040 |
| Feb 5, 2025 | 48.21 | 48.94 | 47.70 | 48.85 | 48.61 | 1.86% | 8,248,984 |
| Feb 4, 2025 | 46.63 | 48.04 | 45.87 | 47.96 | 47.73 | 1.18% | 9,354,040 |