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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.25	50.31	50.31	50.9	49.99	26,126
September 25, 2025	49.87	49.7	49.7	50.21	49.53	12,878
September 24, 2025	49.28	49.83	49.83	50.13	49.21	18,367
September 23, 2025	47.88	49.27	49.27	50.06	47.83	15,612
September 22, 2025	47.14	47.61	47.61	47.75	46.72	8,863
September 19, 2025	47.29	46.82	46.82	47.29	46.46	18,008
September 18, 2025	46.79	46.88	46.88	47	46.52	19,127
September 17, 2025	47.5	47.13	47.13	47.5	46.69	10,305
September 16, 2025	46.41	47.06	47.06	47.17	46.41	19,492
September 15, 2025	46.49	46.51	46.51	46.92	46.36	2,661
September 12, 2025	47.04	46.82	46.82	47.19	46.68	17,038
September 11, 2025	46.45	46.95	46.95	47.27	46.44	3,600
September 10, 2025	45.63	46.8	46.8	47	45.53	23,654
September 09, 2025	45.74	45.88	45.88	46.07	45.74	8,950
September 08, 2025	45.95	45.48	45.48	45.96	45.16	21,745
September 05, 2025	46.06	45.3	45.29	46.19	45.03	7,387
September 04, 2025	44.97	46.36	46.36	46.7	44.84	19,228
September 03, 2025	45.19	44.8	44.8	45.35	44.74	689,595
September 02, 2025	44.91	45.19	45.19	45.74	44.72	3,185
August 29, 2025	45.56	45.74	45.74	45.84	45.44	15,225
August 28, 2025	44.83	45.11	45.11	45.3	44.59	13,036
August 27, 2025	44.36	44.76	44.76	45.04	44.31	6,201
August 26, 2025	44.18	44.25	44.25	44.62	44.13	10,350
August 22, 2025	43.7	44.68	44.68	44.72	43.61	33,348
August 21, 2025	42.77	43.35	43.35	43.42	42.6	8,375
August 20, 2025	43.11	42.85	42.85	43.3	42.72	16,737
August 19, 2025	42.68	42.77	42.77	43.17	42.65	13,956
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

Baker Hughes Company (0RR8.L) LSE