Baker Hughes Company - BKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	48.91	49.36	49.36	49.55	48.37	11.2M
November 21, 2025	47.97	48.88	48.88	49.45	47.77	8.13M
November 20, 2025	49.1	48.07	48.07	50.18	47.98	7.99M
November 19, 2025	47.26	48.48	48.48	48.6	47.18	6.3M
November 18, 2025	47.8	48.06	48.06	48.99	47.76	8.98M
November 17, 2025	48.87	47.88	47.88	49.53	47.56	5.7M
November 14, 2025	47.67	48.73	48.73	49.07	46.89	7.98M
November 13, 2025	47.51	47.51	47.51	48.49	47.23	5.54M
November 12, 2025	48.63	47.53	47.53	48.65	47.45	5.72M
November 11, 2025	48.93	48.95	48.95	49.5	48.74	5.78M
November 10, 2025	48.34	48.8	48.8	49.15	47.78	5.49M
November 07, 2025	47.31	47.87	47.87	47.93	46.71	5.08M
November 06, 2025	47.24	47.29	47.29	48.5	47.18	7.69M
November 05, 2025	46.13	47.04	47.04	47.66	45.82	7.31M
November 04, 2025	47.7	45.99	45.99	48.23	45.91	7.93M
November 03, 2025	48.64	48.64	48.64	48.99	48.29	5.34M
October 31, 2025	48.95	48.41	48.41	48.98	47.95	6.96M
October 30, 2025	48.07	48.58	48.58	49.16	47.7	6.19M
October 29, 2025	47.7	48.32	48.32	48.85	47.58	7.07M
October 28, 2025	46.39	47.86	47.86	47.98	46.39	9.19M
October 27, 2025	47.78	46.6	46.6	48.2	46.12	8.75M
October 24, 2025	47.92	47.3	47.3	50.42	46.85	13.06M
October 23, 2025	48.18	48.89	48.89	49.08	48	9.55M
October 22, 2025	47	47.3	47.3	48.33	46.72	8.75M
October 21, 2025	46.54	46.75	46.75	47.41	45.63	11.31M
October 20, 2025	45.42	46.28	46.28	46.39	45.2	6.77M
October 17, 2025	44.93	45.18	45.18	45.5	44.42	8.22M
October 16, 2025	44.87	44.64	44.64	45.12	44.25	8.1M
October 15, 2025	45.29	44.47	44.47	45.67	44.22	7.97M
October 14, 2025	44.92	44.83	44.83	45.36	43.92	9.23M
October 13, 2025	45.94	45.49	45.49	45.94	45.04	11.11M
October 10, 2025	47.48	45.04	45.04	47.69	44.99	7.44M
October 09, 2025	48	47.89	47.89	48.29	47.09	5.45M
October 08, 2025	48.75	47.85	47.85	48.95	47.42	6.01M
October 07, 2025	49.1	48.58	48.58	49.44	48.23	4.88M
October 06, 2025	48.92	49.08	49.08	49.58	48.8	5.37M
October 03, 2025	48.74	48.5	48.5	49.01	48.46	5.41M
October 02, 2025	48.09	48.4	48.4	48.64	47.85	6.47M
October 01, 2025	48.51	48.36	48.36	48.76	48.22	6.26M
September 30, 2025	49.93	48.72	48.72	50.26	48.12	11.67M
September 29, 2025	50.36	50.55	50.55	50.58	49.79	6.32M
September 26, 2025	50.38	50.52	50.52	50.93	49.82	7.75M
September 25, 2025	49.68	50.1	50.1	50.24	49.5	6.46M
September 24, 2025	49.47	49.87	49.87	50.14	49.15	9.06M
September 23, 2025	47.83	48.93	48.93	50.07	47.81	8.82M
September 22, 2025	47.14	47.67	47.67	47.85	46.68	5.16M
September 19, 2025	47.22	47.34	47.34	47.65	46.4	15.87M

Baker Hughes Company (BKR) NASDAQ