Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	45.72	47.41	45.35	47.14	47.14	3.51%	4,845,487
Dec 31, 2025	46.12	46.22	45.43	45.54	45.54	-1.19%	4,002,474
Dec 30, 2025	45.53	46.14	45.41	46.09	46.09	1.56%	4,272,655
Dec 29, 2025	45.51	45.74	45.21	45.38	45.38	0.29%	7,508,606
Dec 26, 2025	45.26	45.39	44.97	45.25	45.25	-0.11%	3,240,273
Dec 24, 2025	45.24	45.42	44.99	45.30	45.30	0.24%	1,848,247
Dec 23, 2025	45.56	45.71	45.01	45.19	45.19	-0.81%	7,895,603
Dec 22, 2025	45.32	45.91	45.22	45.56	45.56	1.90%	4,438,164
Dec 19, 2025	44.36	45.15	44.31	44.71	44.71	0.54%	21,162,350
Dec 18, 2025	45.29	45.37	44.26	44.47	44.47	-1.81%	9,225,441
Dec 17, 2025	45.17	45.57	44.88	45.29	45.29	0.60%	9,173,574
Dec 16, 2025	46.66	46.78	44.57	45.02	45.02	-3.99%	10,028,726
Dec 15, 2025	47.66	47.66	46.50	46.89	46.89	0.06%	6,400,499
Dec 12, 2025	47.61	47.80	46.48	46.86	46.86	-1.26%	5,513,144
Dec 11, 2025	47.79	47.90	47.03	47.46	47.46	-1.21%	6,617,759
Dec 10, 2025	47.81	48.16	46.90	48.04	48.04	0.73%	7,506,895
Dec 9, 2025	47.25	48.04	47.22	47.69	47.69	0.63%	6,162,388
Dec 8, 2025	49.08	49.19	47.13	47.39	47.39	-3.68%	9,766,104
Dec 5, 2025	50.51	50.76	49.05	49.20	49.20	-2.79%	8,762,642
Dec 4, 2025	50.44	51.12	49.93	50.61	50.61	0.24%	6,357,591
Dec 3, 2025	49.85	50.76	49.70	50.49	50.49	2.04%	5,273,299
Dec 2, 2025	50.10	50.12	48.61	49.48	49.48	-1.36%	6,999,755
Dec 1, 2025	50.21	50.92	49.96	50.16	50.16	-0.08%	6,417,029
Nov 28, 2025	49.29	50.53	49.15	50.20	50.20	1.35%	3,018,518
Nov 26, 2025	49.72	50.35	49.48	49.53	49.53	0.20%	5,567,517
Nov 25, 2025	49.16	49.56	48.71	49.43	49.43	0.14%	5,767,341
Nov 24, 2025	48.91	49.55	48.37	49.36	49.36	0.98%	11,197,653
Nov 21, 2025	47.97	49.45	47.77	48.88	48.88	1.69%	8,125,893
Nov 20, 2025	49.10	50.18	47.98	48.07	48.07	-0.85%	7,986,951
Nov 19, 2025	47.26	48.60	47.18	48.48	48.48	0.87%	6,303,873
Nov 18, 2025	47.80	48.99	47.76	48.06	48.06	0.38%	8,977,641
Nov 17, 2025	48.87	49.53	47.56	47.88	47.88	-1.74%	5,704,274
Nov 14, 2025	47.67	49.07	46.89	48.73	48.73	2.57%	7,976,248
Nov 13, 2025	47.51	48.49	47.23	47.51	47.51	-0.04%	5,536,196
Nov 12, 2025	48.63	48.65	47.45	47.53	47.53	-2.90%	5,723,813
Nov 11, 2025	48.93	49.50	48.74	48.95	48.95	0.31%	5,780,891
Nov 10, 2025	48.34	49.15	47.78	48.80	48.80	1.94%	5,492,746
Nov 7, 2025	47.31	47.93	46.71	47.87	47.87	1.23%	5,076,321
Nov 6, 2025	47.22	48.50	47.18	47.29	47.29	0.53%	7,690,163
Nov 5, 2025	46.13	47.66	45.82	47.04	47.04	2.33%	7,306,763
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	48.41	0.48%	5,343,324
Oct 31, 2025	48.95	48.98	47.95	48.41	48.18	-0.35%	6,960,458
Oct 30, 2025	48.07	49.16	47.70	48.58	48.35	0.54%	6,193,545
Oct 29, 2025	47.70	48.85	47.58	48.32	48.09	0.96%	7,071,667
Oct 28, 2025	46.39	47.98	46.39	47.86	47.63	2.70%	9,193,894
Oct 27, 2025	47.78	48.20	46.12	46.60	46.38	-1.48%	8,754,034
Oct 24, 2025	47.92	50.42	46.85	47.30	47.08	-3.25%	13,058,724
Oct 23, 2025	48.18	49.08	48.00	48.89	48.66	3.36%	9,548,833
Oct 22, 2025	47.00	48.33	46.72	47.30	47.08	1.18%	8,747,506