Baker Hughes Company - Common Stock (BKR)

Last Price49.41

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 12th, 9:08 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Baker Hughes Company - Common Stock (BKR)

Date Range:

2026-08-12 - 2026-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/11/2026	48.87	49.93	48.00	49.41	9,835,242	49.41
11/10/2026	47.26	48.51	46.20	47.77	12,112,448	47.77
11/09/2026	48.33	49.02	47.61	48.45	11,480,287	48.22
11/06/2026	46.48	48.36	46.03	47.87	12,647,336	47.64
11/05/2026	50.03	50.13	46.09	46.20	17,684,680	45.98
11/04/2026	52.91	53.16	49.25	49.87	14,430,585	49.63
11/03/2026	53.24	54.21	52.77	52.79	6,854,915	52.54
11/02/2026	55.05	55.48	52.97	53.05	9,322,052	52.80
10/30/2026	54.50	55.76	54.33	55.23	9,257,858	54.97
10/29/2026	54.34	54.94	54.02	54.51	9,227,808	54.25
10/28/2026	56.78	58.20	54.55	54.66	18,538,197	54.40
10/27/2026	56.24	59.09	56.24	59.00	13,203,308	58.72
10/26/2026	55.70	56.34	55.16	56.01	9,050,416	55.74
10/23/2026	53.62	55.89	53.35	55.86	5,528,819	55.59
10/22/2026	55.77	56.02	52.59	53.62	8,608,977	53.37
10/21/2026	55.65	56.42	55.52	56.00	5,058,765	55.73
10/20/2026	56.24	56.50	54.93	55.65	5,250,096	55.39
10/19/2026	55.89	55.98	54.77	55.81	5,172,292	55.55
10/16/2026	54.75	56.07	54.65	55.70	6,026,547	55.44
10/15/2026	55.17	55.28	53.44	54.40	7,877,812	54.14
10/14/2026	56.67	57.09	54.92	55.37	5,783,082	55.11
10/13/2026	56.23	56.73	55.64	56.45	6,430,764	56.18
10/12/2026	57.06	57.34	55.93	56.18	4,491,277	55.91
10/09/2026	56.63	56.89	56.29	56.70	2,799,737	56.43
10/08/2026	55.85	56.47	55.58	56.30	5,820,015	56.03
10/07/2026	56.97	57.31	54.90	55.41	5,467,935	55.15
10/06/2026	57.19	57.61	56.15	57.13	4,548,762	56.86
10/05/2026	56.00	57.97	55.73	57.38	6,664,206	57.11
10/02/2026	55.53	56.32	55.30	56.00	4,453,277	55.73
10/01/2026	54.55	56.07	54.35	55.62	6,573,555	55.36
9/30/2026	56.19	56.47	54.79	54.90	8,378,788	54.64
9/29/2026	56.66	56.85	55.89	55.92	5,486,444	55.65
9/28/2026	58.05	58.19	57.09	57.12	7,169,627	56.85
9/25/2026	56.89	57.90	56.75	57.83	6,522,255	57.56
9/24/2026	58.08	58.44	57.15	57.29	7,082,789	57.02
9/23/2026	57.26	58.16	57.00	58.03	8,651,123	57.75
9/22/2026	57.03	57.56	56.57	57.26	9,238,845	56.99
9/21/2026	57.17	58.20	56.60	57.83	7,974,801	57.56
9/18/2026	56.35	57.57	56.06	57.25	21,056,578	56.98
9/17/2026	56.73	56.98	55.91	56.56	9,394,072	56.30
9/16/2026	56.33	57.23	55.44	56.32	9,548,549	56.05
9/15/2026	57.17	57.48	56.03	56.72	8,560,017	56.45
9/14/2026	58.47	58.99	56.24	56.78	9,557,374	56.51
9/11/2026	59.99	60.17	57.24	59.06	10,197,194	58.78
9/10/2026	63.61	63.68	59.04	59.40	11,196,575	59.12
9/09/2026	63.76	66.09	63.47	63.64	6,928,866	63.34
9/08/2026	63.79	64.84	63.36	63.92	5,891,191	63.62
9/04/2026	63.00	63.73	62.72	63.50	5,791,923	63.20
9/03/2026	64.36	64.95	63.59	63.64	4,624,565	63.34
9/02/2026	63.02	65.27	62.71	64.63	5,193,489	64.32
9/01/2026	63.87	64.28	63.13	63.66	6,047,794	63.35
8/31/2026	63.12	63.96	62.69	63.55	11,225,855	63.25
8/28/2026	62.50	62.62	61.67	62.41	5,705,792	62.11
8/27/2026	61.70	63.09	60.87	62.11	8,548,838	61.82
8/26/2026	61.81	62.43	60.93	62.00	5,247,119	61.71
8/25/2026	62.27	63.02	61.72	61.82	4,807,749	61.53
8/24/2026	62.07	62.47	61.13	61.98	5,229,464	61.69
8/21/2026	62.97	64.05	62.29	62.34	5,651,358	62.04
8/20/2026	64.20	65.08	62.67	62.78	6,291,807	62.48
8/19/2026	65.10	65.18	63.97	64.48	4,811,997	64.17
8/18/2026	65.05	65.20	64.16	64.44	6,350,218	64.13
8/17/2026	65.26	65.44	64.10	64.90	5,895,480	64.59
8/14/2026	63.54	65.17	63.47	64.82	6,692,536	64.51
8/13/2026	63.96	64.03	62.50	63.44	7,869,427	63.14
8/12/2026	64.81	65.09	64.24	64.28	11,467,503	63.97