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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.72	62.23	62.23	63.3	61.44	2,958
February 19, 2026	62.37	62.35	62.35	62.72	61.76	6,551
February 18, 2026	59.94	61.57	61.57	61.67	59.57	6,095
February 17, 2026	61.5	59.93	59.93	61.9	58.98	5,355
February 16, 2026	61.37	61.37	61.14	61.37	61.37	308
February 13, 2026	62.18	61.37	61.14	62.18	60.3	10,790
February 12, 2026	62	61.37	61.14	62.2	60.62	13,035
February 11, 2026	58.86	61.23	61	61.71	58.86	16,166
February 10, 2026	59.98	59.16	58.94	59.98	58.5	10,873
February 09, 2026	58.89	59.65	59.43	59.75	58.56	21,260
February 06, 2026	58.14	59.48	59.5	59.51	57.66	6,681
February 05, 2026	59.18	57.69	57.69	59.56	56.98	9,331
February 04, 2026	58.5	58.7	58.7	59.43	57.97	15,061
February 03, 2026	56.96	56.8	56.8	57.3	56	297,335
February 02, 2026	54.05	56.34	56.34	56.65	54.05	13,278
January 30, 2026	57.47	55.77	55.77	57.47	55.07	17,283
January 29, 2026	57.02	57.18	57.18	58.45	56.47	26,398
January 28, 2026	56.36	56.95	56.99	57.49	56.15	16,548
January 27, 2026	56.5	56.18	56.18	57.52	55.89	37,035
January 26, 2026	55.96	56.41	56.41	56.46	54.76	18,662
January 23, 2026	54.77	54.5	54.5	55.16	54	13,466
January 22, 2026	53.69	53.45	53.45	54.36	52.98	5,770
January 21, 2026	51.99	53.28	53.28	53.42	51.24	13,674
January 20, 2026	51.5	51.08	51.08	51.94	50.82	11,215
January 16, 2026	52.3	51.6	51.6	52.48	51.34	8,253
January 15, 2026	49.77	52.09	52.09	52.1	49.51	28,454
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

Baker Hughes Company (0RR8.L) LSE