Baker Hughes Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	64.61	65.05	64.03	64.12	64.12	-0.76%	7,867,505
May 14, 2026	64.63	65.56	64.15	64.61	64.61	-1.22%	5,912,898
May 13, 2026	65.22	65.65	64.53	65.41	65.41	0.26%	6,175,454
May 12, 2026	64.48	65.71	63.61	65.24	65.24	0.99%	6,467,301
May 11, 2026	63.98	65.11	63.85	64.60	64.60	1.11%	6,702,236
May 8, 2026	63.61	64.57	63.35	63.89	63.89	0.57%	7,859,568
May 7, 2026	65.29	65.29	62.46	63.53	63.53	-4.71%	12,148,283
May 6, 2026	66.76	67.72	65.96	66.67	66.67	-1.64%	9,529,276
May 5, 2026	68.90	69.27	67.66	67.78	67.78	-1.78%	5,829,209
May 4, 2026	69.17	69.59	68.54	69.01	68.78	-0.16%	5,481,381
May 1, 2026	69.39	70.00	68.81	69.12	68.89	-0.79%	5,440,821
Apr 30, 2026	68.54	69.99	68.12	69.67	69.43	1.25%	8,012,347
Apr 29, 2026	68.62	69.21	67.36	68.81	68.58	1.68%	7,800,257
Apr 28, 2026	68.87	69.73	67.55	67.67	67.44	-1.04%	8,516,415
Apr 27, 2026	70.00	70.41	68.28	68.38	68.15	-0.81%	14,274,820
Apr 24, 2026	66.46	69.86	65.76	68.94	68.71	6.90%	15,504,407
Apr 23, 2026	62.99	65.56	62.99	64.49	64.27	3.12%	12,147,926
Apr 22, 2026	60.97	62.74	60.96	62.54	62.33	3.80%	8,205,697
Apr 21, 2026	59.88	60.36	59.64	60.25	60.05	1.83%	5,466,678
Apr 20, 2026	59.67	60.33	58.73	59.17	58.97	-1.02%	7,100,888
Apr 17, 2026	59.69	60.38	58.42	59.78	59.58	-1.35%	12,531,174
Apr 16, 2026	59.58	61.04	59.28	60.60	60.40	0.88%	6,974,862
Apr 15, 2026	61.08	61.93	59.92	60.07	59.87	-2.31%	7,567,361
Apr 14, 2026	61.95	62.21	61.00	61.49	61.28	-1.71%	7,766,747
Apr 13, 2026	62.69	63.56	61.98	62.56	62.35	-0.43%	8,546,380
Apr 10, 2026	62.82	63.47	62.35	62.83	62.62	-0.93%	6,210,303
Apr 9, 2026	63.28	64.92	63.09	63.42	63.21	0.41%	6,071,442
Apr 8, 2026	59.94	63.59	59.72	63.16	62.95	3.12%	10,998,655
Apr 7, 2026	60.20	61.33	59.81	61.25	61.04	0.91%	4,921,864
Apr 6, 2026	60.29	60.98	60.16	60.70	60.50	0.53%	4,945,668
Apr 2, 2026	60.83	61.12	59.88	60.38	60.18	0.07%	7,006,044
Apr 1, 2026	60.43	61.04	59.18	60.34	60.14	-1.16%	8,845,846
Mar 31, 2026	61.09	62.06	60.30	61.05	60.84	0.61%	10,379,091
Mar 30, 2026	63.85	64.34	60.29	60.68	60.48	-4.02%	9,694,185
Mar 27, 2026	62.12	63.73	61.64	63.22	63.01	1.38%	7,771,779
Mar 26, 2026	62.46	63.00	61.84	62.36	62.15	-0.42%	7,673,756
Mar 25, 2026	63.55	64.25	62.54	62.62	62.41	-1.37%	9,619,598
Mar 24, 2026	62.08	64.07	61.87	63.49	63.28	1.54%	9,963,629
Mar 23, 2026	61.64	63.13	61.24	62.53	62.32	3.61%	11,627,311
Mar 20, 2026	60.76	61.29	59.90	60.35	60.15	-0.59%	18,831,345
Mar 19, 2026	57.37	60.77	56.52	60.71	60.51	5.62%	14,652,153
Mar 18, 2026	57.08	58.27	56.86	57.48	57.29	0.84%	7,495,275
Mar 17, 2026	56.13	57.90	55.63	57.00	56.81	3.28%	12,073,346
Mar 16, 2026	54.47	55.21	53.83	55.19	55.00	1.71%	10,462,774
Mar 13, 2026	55.88	56.02	54.08	54.26	54.08	-2.93%	17,460,028
Mar 12, 2026	58.08	58.13	55.19	55.90	55.71	-5.21%	14,346,996
Mar 11, 2026	59.04	59.41	57.80	58.97	58.77	-0.62%	11,142,864
Mar 10, 2026	59.95	60.80	59.21	59.34	59.14	-1.26%	13,704,645
Mar 9, 2026	59.75	60.15	58.86	60.10	59.90	0.48%	11,952,616
Mar 6, 2026	59.95	61.00	59.65	59.81	59.61	-0.63%	9,378,655