Baker Hughes Company - BKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46.01	45.58	45.58	46.24	44.94	4.98M
September 04, 2025	45.27	46.32	46.32	46.7	44.83	7.54M
September 03, 2025	45.34	45	45	45.5	44.48	6.49M
September 02, 2025	45.21	45.36	45.36	45.76	44.72	8.58M
August 29, 2025	45.5	45.4	45.4	45.84	45.37	4.79M
August 28, 2025	44.78	45.57	45.57	45.67	44.5	4.22M
August 27, 2025	44.36	44.78	44.78	45.05	44.31	3.4M
August 26, 2025	44.15	44.45	44.45	44.63	44.05	6.07M
August 25, 2025	44.59	44.43	44.43	44.76	44.28	4.15M
August 22, 2025	43.61	44.76	44.76	44.96	43.61	4.48M
August 21, 2025	42.91	43.46	43.46	43.72	42.75	4.27M
August 20, 2025	43.18	42.85	42.85	43.34	42.68	4.33M
August 19, 2025	42.65	42.95	42.95	43.21	42.56	3.79M
August 18, 2025	42.77	42.87	42.87	43.23	42.3	3.72M
August 15, 2025	43.36	42.8	42.8	43.62	42.67	6.56M
August 14, 2025	42.93	43.25	43.25	43.32	42.21	5.26M
August 13, 2025	42.42	42.85	42.85	42.88	41.96	5.27M
August 12, 2025	42.92	42.51	42.51	43.07	42.46	5.11M
August 11, 2025	43.25	42.7	42.7	43.4	42.23	5.63M
August 08, 2025	43.35	43.29	43.29	43.6	42.8	3.95M
August 07, 2025	43.96	42.94	42.94	44.44	42.85	4.56M
August 06, 2025	44.16	43.43	43.43	44.33	43.28	4.63M
August 05, 2025	43.61	43.82	43.82	43.95	43.24	4.93M
August 04, 2025	43.46	43.75	43.52	43.87	43.31	6.39M
August 01, 2025	44.47	43.51	43.51	44.67	43.07	7.31M
July 31, 2025	45.24	45.05	45.05	45.94	44.9	7.71M
July 30, 2025	45.7	45.53	45.53	46.13	45.04	12.44M
July 29, 2025	45	45.75	45.75	46.24	44.9	15.82M
July 28, 2025	46.32	46.55	46.55	46.72	46.18	5.78M
July 25, 2025	45.8	46.05	46.05	46.07	45.46	5.87M
July 24, 2025	44.46	45.72	45.72	45.83	44.29	12.11M
July 23, 2025	41.5	44.68	44.68	44.89	41.15	21.79M
July 22, 2025	39.91	40.02	40.02	40.24	39.62	13.09M
July 21, 2025	39.52	39.85	39.85	40.21	39.47	9.31M
July 18, 2025	39.58	39.72	39.72	39.91	38.97	12.13M
July 17, 2025	38.55	39.18	39.18	39.37	38.47	7.02M
July 16, 2025	38.9	38.68	38.68	39.16	38.37	6.03M
July 15, 2025	39.81	38.99	38.99	39.94	38.94	5.07M
July 14, 2025	40.54	39.87	39.87	40.58	39.8	6.84M
July 11, 2025	39.5	40.69	40.69	40.78	39.4	4.34M
July 10, 2025	39.06	39.71	39.71	39.76	38.8	5.24M
July 09, 2025	40.1	39.33	39.33	40.1	39.14	7.62M
July 08, 2025	39.09	40.11	40.11	40.52	38.94	6.47M
July 07, 2025	39.58	39.09	39.09	39.67	38.65	5.23M
July 03, 2025	39.62	39.64	39.64	39.9	39.55	3.61M
July 02, 2025	39.01	39.83	39.83	39.93	38.59	8.27M
July 01, 2025	38.32	38.69	38.69	39.04	37.77	7.64M
June 30, 2025	38.04	38.34	38.34	38.83	37.69	6.77M
June 27, 2025	38.4	38.06	38.06	38.6	37.67	9.91M
June 26, 2025	37.63	38.32	38.32	38.52	37.53	10.34M
June 25, 2025	38.01	37.58	37.58	38.13	37.46	5.93M
June 24, 2025	37.55	37.97	37.97	38.14	37.38	6.89M
June 23, 2025	39.39	37.83	37.83	39.58	37.41	8.63M
June 20, 2025	39.07	39	39	39.51	38.88	15.74M
June 18, 2025	39.61	38.98	38.98	39.8	38.85	5.62M
June 17, 2025	39.34	39.6	39.6	40.02	39.05	7.54M
June 16, 2025	39.17	38.99	38.99	39.65	38.75	7.32M
June 13, 2025	39.14	39.04	39.04	39.41	38.46	8.57M
June 12, 2025	38.72	38.63	38.63	39.03	38.42	4.99M
June 11, 2025	39.17	39.03	39.03	39.31	38.6	8.11M

Baker Hughes Company (BKR) NASDAQ