Baker Hughes Company - BKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 23, 2026	62.48	63.67	63.67	64.26	62.31	8.03M
February 20, 2026	62.03	62.21	62.21	62.54	61.6	4.4M
February 19, 2026	62.37	62.56	62.56	62.75	61.86	7.37M
February 18, 2026	61.13	61.54	61.54	61.74	60.6	5.27M
February 17, 2026	60.67	59.86	59.86	61.25	58.97	8.55M
February 13, 2026	61.15	61.2	61.2	61.62	60.25	8.14M
February 12, 2026	61.19	61.39	61.39	62.27	60.62	9.85M
February 11, 2026	60.09	61.25	61.25	62.08	60	13.53M
February 10, 2026	59.74	59.15	59.15	59.87	58.43	9.01M
February 09, 2026	59.14	59.55	59.55	59.84	58.75	8.81M
February 06, 2026	57.79	58.92	58.92	59.54	57.56	9.35M
February 05, 2026	58.29	57.36	57.36	58.95	56.92	13.43M
February 04, 2026	58.21	59.17	59.17	59.54	58.03	10.73M
February 03, 2026	56.34	58	58	58.11	56.16	9.21M
February 02, 2026	55.77	56.45	56.45	56.72	55.27	7.59M
January 30, 2026	56.34	56.04	56.04	56.35	55.04	8.62M
January 29, 2026	57.99	56.73	56.73	58.5	56.44	13.65M
January 28, 2026	57.16	56.63	56.63	57.56	56.1	10.93M
January 27, 2026	56.4	56.5	56.5	57.58	55.86	13.02M
January 26, 2026	55.65	56.29	56.29	56.89	54.82	18.02M
January 23, 2026	55.31	53.92	53.92	55.31	53.8	15.01M
January 22, 2026	53.5	54.46	54.46	54.59	52.9	9.86M
January 21, 2026	52.26	53.59	53.59	53.8	52.05	10.7M
January 20, 2026	51.66	51.26	51.26	51.98	50.62	11.32M
January 16, 2026	52.02	51.75	51.75	52.33	51.14	8.51M
January 15, 2026	50	52	52	52.16	49.9	11.37M
January 14, 2026	49.25	49.98	49.98	50.34	49.15	8.35M
January 13, 2026	48.25	48.97	48.97	49.19	48.12	9.42M
January 12, 2026	49.97	47.95	47.95	50.16	47.68	8.51M
January 09, 2026	50.26	49.97	49.97	50.72	49.64	5.73M
January 08, 2026	48.96	50.2	50.2	50.38	48.85	6.64M
January 07, 2026	49.48	48.84	48.84	49.78	48.31	6.84M
January 06, 2026	49.36	49.38	49.38	49.95	48.53	7.68M
January 05, 2026	49.44	49.07	49.07	50.13	48.27	14.72M
January 02, 2026	45.72	47.14	47.14	47.41	45.35	4.91M
December 31, 2025	46.12	45.54	45.54	46.22	45.43	4M
December 30, 2025	45.53	46.09	46.09	46.14	45.41	4.27M
December 29, 2025	45.51	45.38	45.38	45.74	45.21	7.51M
December 26, 2025	45.26	45.25	45.25	45.39	44.97	3.15M
December 24, 2025	45.24	45.3	45.3	45.42	44.99	1.85M
December 23, 2025	45.56	45.19	45.19	45.71	45.01	7.9M
December 22, 2025	45.32	45.56	45.56	45.91	45.22	4.44M
December 19, 2025	44.36	44.71	44.71	45.15	44.31	21.16M
December 18, 2025	45.29	44.47	44.47	45.37	44.26	9.23M
December 17, 2025	45.17	45.29	45.29	45.57	44.88	8.95M
December 16, 2025	46.66	45.02	45.02	46.78	44.57	10.03M
December 15, 2025	47.66	46.89	46.89	47.66	46.5	6.4M
December 12, 2025	47.61	46.86	46.86	47.8	46.48	5.51M
December 11, 2025	47.79	47.46	47.46	47.9	47.03	6.62M
December 10, 2025	47.81	48.04	48.04	48.16	46.9	7.51M
December 09, 2025	47.25	47.69	47.69	48.04	47.22	6.16M
December 08, 2025	49.08	47.39	47.39	49.19	47.13	9.77M
December 05, 2025	50.51	49.2	49.2	50.76	49.05	8.76M
December 04, 2025	50.44	50.61	50.61	51.12	49.93	6.36M
December 03, 2025	49.91	50.49	50.49	50.76	49.7	4.99M
December 02, 2025	50.1	49.48	49.48	50.12	48.61	7M
December 01, 2025	50.21	50.16	50.16	50.92	49.96	6.42M
November 28, 2025	49.29	50.2	50.2	50.53	49.15	3.02M
November 26, 2025	49.72	49.53	49.53	50.35	49.48	5.52M
November 25, 2025	49.16	49.43	49.43	49.56	48.71	5.77M

Baker Hughes Company (BKR) NASDAQ