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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.92	43.1	43.1	43.2	42.41	17,847
August 15, 2025	43.37	43.53	43.53	43.53	43.13	24,194
August 14, 2025	42.97	43.06	43.06	43.07	42.25	10,182
August 13, 2025	42.48	42.16	42.16	42.51	42	2,686
August 12, 2025	42.5	42.75	42.75	43.01	42.5	8,284
August 11, 2025	43.26	42.41	42.41	43.4	42.3	6,668
August 08, 2025	43.35	43.01	43.01	43.55	42.81	12,595
August 07, 2025	43.96	43.15	43.15	44.36	42.99	5,534
August 06, 2025	44.15	43.77	43.77	44.24	43.63	31,588
August 05, 2025	43.67	43.44	43.44	43.87	43.3	396
August 04, 2025	43.46	43.61	43.38	43.75	43.43	17,213
August 01, 2025	44.55	43.71	43.48	44.65	43.08	2,213
July 31, 2025	45.43	45.18	44.94	45.83	45.12	19,808
July 30, 2025	45.62	45.33	45.09	46.08	45.31	9,902
July 29, 2025	46.14	45.72	45.47	46.55	44.26	588,350
July 28, 2025	46.15	46.25	46	46.67	46.15	14,207
July 25, 2025	45.76	46	45.76	46.02	45.51	38,262
July 24, 2025	44.67	45.21	44.97	45.34	44.36	41,561
July 23, 2025	40.84	44.06	43.83	44.1	40.53	45,025
July 22, 2025	39.81	39.99	39.78	40.05	39.57	7,068
July 21, 2025	39.99	40.01	39.79	40.2	39.74	1,701
July 18, 2025	39.54	39.37	39.37	39.73	39.17	2,212
July 17, 2025	38.55	39.06	39.06	39.09	38.47	820
July 16, 2025	38.95	38.76	38.76	39.07	38.38	26,767
July 15, 2025	39.91	39.25	39.25	39.91	39.19	36,819
July 14, 2025	40.45	40.22	40.22	40.54	39.89	43,481
July 11, 2025	39.42	40.54	40.54	40.74	39.41	19,690
July 10, 2025	39.19	39.55	39.55	39.69	38.85	37,810
July 09, 2025	40	39.38	39.38	40.05	39.27	7,125
July 08, 2025	39.04	39.97	39.97	40.33	39.01	2,786
July 07, 2025	39.49	39.59	39.59	39.68	39.09	24,624
July 03, 2025	39.59	39.7	39.7	39.87	39.58	9,928
July 02, 2025	38.87	38.63	38.63	39.36	38.63	23,198
July 01, 2025	38.28	38.97	38.97	38.97	37.85	23,337
June 30, 2025	38.49	38.58	38.58	38.78	37.87	39,346
June 27, 2025	38.35	38.03	38.03	38.52	38.03	2,462
June 26, 2025	37.65	38.31	38.31	38.49	37.65	40,092
June 25, 2025	38.01	37.75	37.75	38.04	37.73	11,933
June 24, 2025	37.43	37.86	37.86	38.08	37.43	37,463
June 23, 2025	39.56	37.77	37.77	40	37.55	83,758
June 20, 2025	39.16	39.07	39.07	39.47	38.95	27,198
June 18, 2025	39.72	39.37	39.37	40.29	38.91	37,190
June 17, 2025	39.21	39.75	39.75	40.02	39.09	23,420
June 16, 2025	39.96	39.14	39.14	39.96	38.78	13,588
June 13, 2025	39.5	39.03	39.03	40.08	38.51	25,414
June 12, 2025	39.16	38.57	38.57	39.28	38.3	21,919
June 11, 2025	39.1	38.97	38.97	40.48	38.66	28,636
June 10, 2025	38.73	39.15	39.15	39.24	38.65	971
June 09, 2025	38.25	38.52	38.52	38.52	37.87	16,092
June 06, 2025	37.49	37.88	37.88	37.96	37.49	17,553
June 05, 2025	37.18	37.48	37.48	37.73	37.14	5,152
June 04, 2025	37.55	37.45	37.45	38.03	37.15	11,382
June 03, 2025	37.01	37.71	37.71	37.81	36.97	784,642
June 02, 2025	37.6	37.36	37.36	37.69	36.83	11,437
May 30, 2025	36.82	36.79	36.79	37.09	36.56	6,260
May 29, 2025	36.85	36.89	36.89	36.89	36.79	4,656
May 28, 2025	37.21	37.02	37.02	37.64	36.78	13,961
May 27, 2025	36.76	36.88	36.88	37.4	36.56	16,154
May 23, 2025	36.14	36.42	36.42	36.48	36.03	2,472
May 22, 2025	36.45	35.98	35.98	36.56	35.85	12,252

Baker Hughes Company (0RR8.L) LSE