Baker Hughes Company - 0RR8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.51	49.31	49.16	49.6	48.51	10,611
January 13, 2026	48.18	49.1	49.1	49.14	48.18	21,754
January 12, 2026	49.76	48.07	48.07	50.03	48	10,743
January 09, 2026	49.81	50.46	50.46	51	49.77	5,126
January 08, 2026	49	50.14	50.14	50.2	48.72	17,522
January 07, 2026	49.42	48.52	48.52	50.08	48.34	3,738
January 06, 2026	49.23	48.75	48.75	50.3	48.62	25,049
January 05, 2026	51.33	49.94	49.94	51.46	48.29	23,547
January 02, 2026	45.59	47.25	47.25	47.25	45.46	7,128
December 31, 2025	46.1	45.82	45.82	46.21	45.69	1,258
December 30, 2025	45.88	45.93	45.93	45.93	45.53	508
December 29, 2025	45.43	45.4	45.4	45.68	45.22	2,876
December 24, 2025	45.06	45.27	45.27	45.27	45	2,311
December 23, 2025	45.52	45.26	45.26	45.59	45.14	4,137
December 22, 2025	44.94	45.28	45.28	45.86	44.71	11,364
December 19, 2025	44.51	44.97	44.97	45.14	44.31	10,683
December 18, 2025	45.34	44.65	44.65	45.34	44.48	4,251
December 17, 2025	45.14	45.16	45.16	45.43	44.92	4,059
December 16, 2025	46.51	45.07	45.07	46.72	44.62	11,564
December 15, 2025	47.39	46.77	46.77	47.66	46.5	6,096
December 12, 2025	47.64	46.55	46.55	47.64	46.55	3,334
December 11, 2025	47.53	47.57	47.57	47.86	47.43	3,020
December 10, 2025	47.81	47.24	47.24	47.81	46.98	7,964
December 09, 2025	47.16	47.41	47.41	48.02	47.16	6,845
December 08, 2025	49.26	47.8	47.8	49.26	47.35	5,898
December 05, 2025	50.61	49.6	49.6	50.68	49.57	3,081
December 04, 2025	50.51	50.4	50.4	50.51	49.96	2,550
December 03, 2025	49.49	50.44	50.44	50.72	49.49	7,521
December 02, 2025	50.07	49.42	49.42	50.2	48.65	15,612
December 01, 2025	50.21	50.33	50.33	50.9	49.75	12,295
November 28, 2025	49.44	50.21	50.21	50.52	49.24	5,571
November 26, 2025	49.35	50.16	50.16	50.31	49.35	8,254
November 25, 2025	49.01	49.43	49.43	49.55	48.84	7,506
November 24, 2025	48.51	49.01	49.01	49.03	48.48	4,379
November 21, 2025	48.37	48.46	48.86	49.28	47.54	6,280
November 20, 2025	49.31	48.07	48.07	50.1	48.07	5,599
November 19, 2025	48.28	48.35	48.35	48.78	47.2	8,756
November 18, 2025	47.71	48.23	48.23	48.59	47.52	327,750
November 17, 2025	48.75	48.25	48.25	49.5	48.25	6,590
November 14, 2025	47.82	48.54	48.54	49.03	46.94	5,493
November 13, 2025	47.82	47.83	47.83	48.4	47.6	4,660
November 12, 2025	48.86	47.67	47.67	48.96	47.65	1,128
November 11, 2025	48.93	49.21	49.21	49.34	48.78	2,191
November 10, 2025	48.4	48.76	48.76	48.76	47.79	3,063
November 07, 2025	47.37	47.4	47.4	47.59	46.88	2,684
November 06, 2025	47.22	47.6	47.6	48.5	47.22	6,695
November 05, 2025	46.05	47.59	47.59	47.59	45.82	7,402
November 04, 2025	48.05	47.13	47.13	48.09	47.12	2,704
November 03, 2025	48.2	48.58	48.35	48.79	48.2	12,266
October 31, 2025	48.75	48.2	47.97	48.95	47.99	4,766
October 30, 2025	48.07	48.91	48.91	49.03	47.9	1,061
October 29, 2025	47.7	48.47	48.47	48.75	47.68	2,614
October 28, 2025	46.6	47.78	47.78	47.97	46.6	2,257
October 27, 2025	47	46.87	46.87	48.23	46.19	2,993
October 24, 2025	48.82	47.36	47.36	50.19	46.93	117,823
October 23, 2025	47.69	48.77	48.77	48.77	47.65	4,833
October 22, 2025	46.83	47.46	47.46	48.31	46.8	3,830
October 21, 2025	46.5	45.99	45.99	46.8	45.65	3,330
October 20, 2025	45	45.98	45.98	45.98	45	3,278
October 17, 2025	44.93	45.06	45.06	45.28	44.5	3,099

Baker Hughes Company (0RR8.L) LSE