Baker Hughes Company - BKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	46.63	47.96	47.96	48.04	45.87	8.47M
February 03, 2025	46.92	47.4	47.4	47.59	46.05	14.43M
January 31, 2025	46.1	46.18	46.18	47.6	45.8	21.17M
January 30, 2025	43.96	44.46	44.46	44.61	43.38	6.25M
January 29, 2025	43.22	43.07	43.07	44.11	42.97	6.66M
January 28, 2025	43.48	43.28	43.28	43.92	42.93	7.01M
January 27, 2025	44.77	43.55	43.55	44.99	43.36	10.31M
January 24, 2025	45.67	45.55	45.55	45.86	45.37	4.54M
January 23, 2025	45.88	45.66	45.66	46.25	45.35	6.01M
January 22, 2025	47.04	45.81	45.81	47.08	45.73	6.9M
January 21, 2025	46.69	47.04	47.04	47.08	45.82	9.47M
January 17, 2025	46.87	46.54	46.54	47.47	46.4	8.39M
January 16, 2025	45.5	46.18	46.18	46.22	45.35	1.87M
January 15, 2025	45.62	45.72	45.72	45.9	45.21	6.11M
January 14, 2025	44.91	45.07	45.07	45.3	44.53	7.53M
January 13, 2025	43.32	44.83	44.83	45.04	43.3	7.48M
January 10, 2025	43.91	43.26	43.26	44.25	42.75	6.78M
January 08, 2025	43.16	43.44	43.44	43.47	42.92	4.99M
January 07, 2025	42.91	43.4	43.4	43.73	42.67	5.9M
January 06, 2025	42.68	42.83	42.83	43.63	42.61	4.51M
January 03, 2025	41.99	42.66	42.66	42.86	41.54	7.48M
January 02, 2025	41.59	41.56	41.56	41.89	40.89	5.53M
December 31, 2024	41.1	41.02	41.02	41.39	41	4.63M
December 30, 2024	40.74	40.94	40.94	41.01	40.29	4.54M
December 27, 2024	40.71	40.8	40.8	41.12	40.52	3.25M
December 26, 2024	40.79	40.88	40.88	40.9	40.27	2.27M
December 24, 2024	40.19	40.79	40.79	40.9	39.89	2.12M
December 23, 2024	40.01	40.15	40.15	40.26	39.68	4.09M
December 20, 2024	39.38	40.32	40.32	40.46	39.32	15.92M
December 19, 2024	40.97	39.8	39.8	41.02	39.6	5.89M
December 18, 2024	41.47	40.04	40.04	41.83	40.01	6.66M
December 17, 2024	41.45	41.41	41.41	41.75	40.92	7.47M
December 16, 2024	41.91	41.8	41.8	42.13	41.62	4.29M
December 13, 2024	42.49	42.15	42.15	42.72	42.02	4.61M
December 12, 2024	42.3	42.33	42.33	42.76	42.08	5.82M
December 11, 2024	41.61	42.46	42.46	42.81	41.05	7.59M
December 10, 2024	40.89	41.21	41.21	41.66	40.35	6.86M
December 09, 2024	41.46	41.43	41.43	42.1	41.32	7.34M
December 06, 2024	42.36	41.31	41.31	42.46	41.28	7.34M
December 05, 2024	42.61	42.51	42.51	42.89	42.18	5.54M
December 04, 2024	43.67	42.56	42.56	43.75	42.22	5.84M
December 03, 2024	44.23	43.67	43.67	44.23	43.26	3.58M
December 02, 2024	43.9	43.69	43.69	44.22	43.08	3.99M
November 29, 2024	43.8	43.95	43.95	44.06	43.69	2.28M
November 27, 2024	43.5	43.61	43.61	43.92	43.34	3.15M
November 26, 2024	43.75	43.53	43.53	43.93	43.05	4.94M
November 25, 2024	44.29	43.55	43.55	44.64	43.22	12.21M
November 22, 2024	44.6	44.25	44.25	44.92	44.11	7.53M
November 21, 2024	44.54	44.66	44.66	44.8	44.16	2.07M
November 20, 2024	43.01	44.31	44.31	44.37	42.78	8.04M
November 19, 2024	42.61	42.87	42.87	43.15	42.61	3.55M
November 18, 2024	43.54	43.07	43.07	43.79	42.95	4.44M
November 15, 2024	43.2	42.94	42.94	43.72	42.65	4.68M
November 14, 2024	43.24	43.18	43.18	43.3	42.59	7.37M
November 13, 2024	43.76	43.07	43.07	43.85	42.91	7.03M
November 12, 2024	44	43.67	43.67	44.5	43.48	7.21M
November 11, 2024	43.14	44.11	44.11	44.32	42.95	5.35M
November 08, 2024	43.04	43.02	43.02	43.67	42.51	7.01M
November 07, 2024	42.76	42.49	42.49	42.8	41.84	5.36M
November 06, 2024	40.74	42.74	42.74	43.23	40.14	13.74M

Baker Hughes Company (BKR) NASDAQ