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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.97	44.72	44.72	45.08	44.39	3,468
October 15, 2025	45	44.62	44.62	45.62	44.48	5,467
October 14, 2025	44.6	45.09	45.09	45.09	43.99	5,690
October 13, 2025	46.52	45.45	45.44	46.52	45.23	2,385
October 10, 2025	47.74	45.43	45.43	47.74	45.43	12,542
October 09, 2025	48.27	47.74	47.74	48.27	47.09	5,474
October 08, 2025	48.25	47.77	47.77	48.64	47.45	13,698
October 07, 2025	49.1	49	48.44	49.19	48.28	12,978
October 06, 2025	48.83	49.49	49.49	49.52	48.83	11,549
October 03, 2025	48.01	48.83	48.83	48.98	48.01	15,744
October 02, 2025	48.36	48.45	48.45	48.45	47.91	12,671
October 01, 2025	48.33	48.36	48.36	48.73	48.28	20,867
September 30, 2025	49.93	48.81	48.81	50.1	48.19	9,464
September 29, 2025	50.74	50.15	50.15	50.84	49.84	9,975
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

Baker Hughes Company (0RR8.L) LSE