Baker Hughes Company (BKR)
NASDAQ: BKR · Real-Time Price · USD
46.98
+0.58 (1.25%)
At close: Feb 18, 2025, 4:00 PM
47.30
+0.32 (0.68%)
After-hours: Feb 18, 2025, 7:33 PM EST

Baker Hughes Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202546.7347.1146.2446.9846.981.25%5,023,904
Feb 14, 202546.5446.7446.0346.4046.400.54%4,850,861
Feb 13, 202546.3046.4245.7146.1546.15-0.56%5,189,197
Feb 12, 202546.7646.9945.9246.4146.41-1.49%6,681,215
Feb 11, 202547.1847.7546.6447.1147.11-0.63%5,240,525
Feb 10, 202547.0947.5246.9347.4147.182.62%6,340,137
Feb 7, 202547.0147.2046.1646.2045.98-1.66%7,669,542
Feb 6, 202549.4049.4046.5646.9846.75-3.83%9,236,040
Feb 5, 202548.2148.9447.7048.8548.611.86%8,248,984
Feb 4, 202546.6348.0445.8747.9647.731.18%9,354,040
Feb 3, 202546.9247.5946.0547.4047.172.64%14,432,698
Jan 31, 202546.1047.6045.8046.1845.963.54%21,166,504
Jan 30, 202543.8244.6943.3844.6044.383.55%11,039,138
Jan 29, 202543.2244.1142.9743.0742.86-0.49%6,898,608
Jan 28, 202543.4843.9242.9343.2843.07-0.62%7,010,576
Jan 27, 202544.7744.9943.3643.5543.34-4.39%10,311,044
Jan 24, 202545.6745.8645.3745.5545.33-0.24%4,567,703
Jan 23, 202545.8846.2545.3545.6645.44-0.33%6,010,226
Jan 22, 202547.0447.0845.7345.8145.59-2.61%6,904,804
Jan 21, 202546.6947.0845.8247.0446.811.07%9,639,294
Jan 17, 202546.8747.4746.4046.5446.310.45%8,479,649
Jan 16, 202545.6246.7545.3546.3346.111.33%7,401,862
Jan 15, 202545.6245.9045.2145.7245.501.44%6,172,478
Jan 14, 202544.9145.3044.5345.0744.850.54%7,528,791
Jan 13, 202543.3245.0443.3044.8344.613.63%7,483,567
Jan 10, 202543.9144.2542.7543.2643.05-0.41%6,879,718
Jan 8, 202543.1643.4742.9243.4443.230.09%4,992,978
Jan 7, 202542.9143.7342.6743.4043.191.33%5,899,803
Jan 6, 202542.6843.6342.6142.8342.620.40%4,686,529
Jan 3, 202541.9942.8641.5442.6642.452.65%7,476,350
Jan 2, 202541.5941.8940.8941.5641.361.32%5,527,015
Dec 31, 202441.1041.3941.0041.0240.820.20%4,630,647
Dec 30, 202440.7441.0140.2940.9440.740.34%4,607,724
Dec 27, 202440.7141.1240.5240.8040.60-0.20%3,282,597
Dec 26, 202440.7940.9040.2740.8840.680.22%2,289,751
Dec 24, 202440.1940.9039.8940.7940.591.59%2,122,012
Dec 23, 202440.0140.2639.6840.1539.96-0.42%4,094,437
Dec 20, 202439.3840.4639.3240.3240.121.31%17,974,920
Dec 19, 202440.9741.0239.6039.8039.61-0.60%5,971,354
Dec 18, 202441.4741.8340.0140.0439.85-3.31%6,670,714
Dec 17, 202441.4541.7540.9241.4141.21-0.93%7,536,476
Dec 16, 202441.9142.1341.6241.8041.60-0.83%4,290,009
Dec 13, 202442.4942.7242.0242.1541.95-0.43%4,937,684
Dec 12, 202442.3042.7642.0842.3342.12-0.31%5,817,742
Dec 11, 202441.6142.8141.0542.4642.253.03%7,588,959
Dec 10, 202440.8941.6640.3541.2141.01-0.53%7,366,455
Dec 9, 202441.4642.1041.3241.4341.230.29%7,336,818
Dec 6, 202442.3642.4641.2841.3141.11-2.82%7,458,053
Dec 5, 202442.6142.8942.1842.5142.30-0.12%5,541,912
Dec 4, 202443.6743.7542.2242.5642.35-2.54%5,837,908
Dec 3, 202444.2344.2343.2643.6743.46-0.05%3,583,617
Dec 2, 202443.9044.2243.0843.6943.48-0.59%3,992,283
Nov 29, 202443.8044.0643.6943.9543.740.78%2,275,652
Nov 27, 202443.5043.9243.3443.6143.400.18%3,149,258
Nov 26, 202443.7543.9343.0543.5343.32-0.05%4,985,714
Nov 25, 202444.2944.6443.2243.5543.34-1.58%12,214,319
Nov 22, 202444.6044.9244.1144.2544.04-1.40%7,642,061
Nov 21, 202444.5445.1744.1544.8844.661.29%6,019,131
Nov 20, 202443.0144.3742.7844.3144.103.36%8,106,137
Nov 19, 202442.6143.1542.6142.8742.66-0.46%3,552,355
Nov 18, 202443.5443.7942.9543.0742.860.30%4,437,352
Nov 15, 202443.2043.7242.6542.9442.73-0.56%4,724,753
Nov 14, 202443.2443.3042.5943.1842.970.26%7,369,151
Nov 13, 202443.7643.8542.9143.0742.86-1.37%7,168,415
Nov 12, 202444.0044.5043.4843.6743.46-1.00%7,213,102
Nov 11, 202443.1444.3242.9544.1143.902.55%5,350,971
Nov 8, 202443.0443.6742.5143.0242.81-0.20%7,007,642
Nov 7, 202442.7643.1941.8343.1042.890.84%11,973,358
Nov 6, 202440.7443.2340.1442.7442.5310.78%13,754,286
Nov 5, 202438.3238.9838.2638.5838.391.07%5,592,858
Nov 4, 202437.8338.3637.7538.1737.990.85%5,398,278
Nov 1, 202438.1338.2937.5437.8537.46-0.60%7,921,211
Oct 31, 202437.6438.2437.5238.0837.691.57%8,904,498
Oct 30, 202437.1737.6237.1737.4937.101.08%6,525,655
Oct 29, 202437.3837.4736.5637.0936.71-0.83%6,206,114
Oct 28, 202436.6337.6736.5037.4037.02-0.32%8,516,174
Oct 25, 202437.6437.7437.0237.5237.132.01%5,667,431
Oct 24, 202437.1037.1936.3436.7836.40-0.59%8,790,678
Oct 23, 202436.3137.5036.0937.0036.622.83%8,646,631
Oct 22, 202436.5536.6535.9235.9835.61-1.29%6,439,210
Oct 21, 202436.5936.9136.2836.4536.070.14%5,129,168
Oct 18, 202436.7336.9435.9936.4036.03-1.30%6,345,594
Oct 17, 202436.9037.0036.4936.8836.500.38%4,010,332
Oct 16, 202436.3536.9136.3536.7436.361.16%3,188,367
Oct 15, 202436.5536.9136.2836.3235.95-3.49%5,208,676
Oct 14, 202437.4037.7037.2937.6437.25-0.17%2,987,784
Oct 11, 202437.6137.8437.5037.7037.310.24%4,836,008
Oct 10, 202437.7538.0437.4137.6137.220.05%3,149,709
Oct 9, 202437.2837.8637.1137.5937.200.35%3,345,759
Oct 8, 202437.6037.6736.9437.4637.07-1.32%5,199,250
Oct 7, 202438.0038.3037.7837.9637.570.08%4,553,388
Oct 4, 202437.8938.0337.4837.9337.541.01%4,583,897
Oct 3, 202437.2937.9836.9937.5537.160.89%5,916,264
Oct 2, 202437.3137.6936.8337.2236.841.28%4,484,087
Oct 1, 202435.8737.0435.7636.7536.371.66%7,049,976
Sep 30, 202435.9736.4935.8436.1535.78-0.08%5,943,364
Sep 27, 202434.9136.2534.9136.1835.814.06%9,948,183
Sep 26, 202435.2235.6534.1934.7734.41-3.55%14,136,667
Sep 25, 202436.5136.6635.7136.0535.68-0.80%7,287,967
Sep 24, 202437.0237.1436.0836.3435.97-0.30%6,221,859