Baker Hughes Company - BKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	41.74	41.85	41.85	42.37	41.27	8.45M
March 10, 2025	42.7	41.16	41.16	42.91	40.5	10.97M
March 07, 2025	42.14	42.89	42.89	43.45	41.85	9.11M
March 06, 2025	41.79	41.9	41.9	42.23	41.36	8.61M
March 05, 2025	42.59	42.32	42.32	42.71	41.56	10.58M
March 04, 2025	43	42.86	42.86	43.6	41.61	9.29M
March 03, 2025	45.07	43.6	43.6	45.3	43.08	9.12M
February 28, 2025	43.44	44.59	44.59	44.68	42.97	8.01M
February 27, 2025	44	43.58	43.58	44.56	43.52	4.55M
February 26, 2025	43.74	43.51	43.51	44.43	43.29	4.6M
February 25, 2025	44.42	44.04	44.04	44.96	43.77	7.35M
February 24, 2025	46.17	44.62	44.62	46.17	44.52	10.37M
February 21, 2025	46.73	45.62	45.62	46.79	45.41	7.9M
February 20, 2025	46.76	46.91	46.91	46.97	46.38	4.67M
February 19, 2025	47.04	46.89	46.89	47.18	46.29	5.06M
February 18, 2025	46.73	46.98	46.98	47.11	46.24	5.03M
February 14, 2025	46.54	46.4	46.4	46.74	46.03	4.8M
February 13, 2025	46.3	46.15	46.15	46.42	45.71	5.19M
February 12, 2025	46.76	46.41	46.41	46.99	45.92	6.68M
February 11, 2025	47.18	47.11	47.11	47.75	46.64	5.19M
February 10, 2025	47.09	47.41	47.41	47.52	46.93	6.34M
February 07, 2025	47.01	46.2	46.2	47.2	46.16	7.67M
February 06, 2025	49.4	46.98	46.98	49.4	46.56	9.24M
February 05, 2025	48.21	48.85	48.85	48.94	47.7	8.25M
February 04, 2025	46.63	47.96	47.96	48.04	45.87	9.35M
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	43.82	44.6	44.6	44.69	43.38	11.04M
January 29, 2025	43.22	43.07	43.07	44.11	42.97	6.9M
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	4.57M
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	9.64M
January 17, 2025	46.87	46.54	46.54	47.47	46.4	8.48M
January 16, 2025	45.62	46.33	46.33	46.75	45.35	7.4M
January 15, 2025	45.62	45.72	45.72	45.9	45.21	6.17M
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	6.88M
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	4.69M
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	4.61M
December 27, 2024	40.71	40.8	40.8	41.12	40.52	3.28M
December 26, 2024	40.79	40.88	40.88	40.9	40.27	2.29M
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	17.97M
December 19, 2024	40.97	39.8	39.8	41.02	39.6	5.97M
December 18, 2024	41.47	40.04	40.04	41.83	40.01	6.67M
December 17, 2024	41.45	41.41	41.41	41.75	40.92	7.54M
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	4.94M
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

Baker Hughes Company (BKR) NASDAQ