Baker Hughes Company - BKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	38.32	38.58	38.58	38.98	38.26	5.59M
November 04, 2024	37.83	38.17	38.17	38.36	37.75	5.4M
November 01, 2024	38.13	37.85	37.64	38.29	37.54	7.92M
October 31, 2024	37.64	38.08	37.87	38.24	37.52	8.9M
October 30, 2024	37.17	37.5	37.5	37.62	37.17	6.01M
October 29, 2024	37.38	37.09	37.09	37.47	36.56	6.21M
October 28, 2024	36.63	37.4	37.4	37.67	36.5	8.52M
October 25, 2024	37.64	37.52	37.52	37.74	37.02	5.67M
October 24, 2024	37.1	36.78	36.78	37.19	36.34	7.04M
October 23, 2024	36.31	37	37	37.5	36.09	8.65M
October 22, 2024	36.55	35.98	35.98	36.65	35.92	5.81M
October 21, 2024	36.59	36.45	36.45	36.91	36.28	5.13M
October 18, 2024	36.73	36.17	36.17	36.94	35.99	1.16M
October 17, 2024	36.9	36.88	36.88	37	36.49	4.01M
October 16, 2024	36.35	36.74	36.74	36.91	36.35	3.19M
October 15, 2024	36.55	36.32	36.32	36.91	36.28	5.21M
October 14, 2024	37.4	37.64	37.64	37.7	37.29	2.99M
October 11, 2024	37.61	37.7	37.7	37.84	37.5	4.84M
October 10, 2024	37.75	37.61	37.61	38.04	37.41	3.15M
October 09, 2024	37.28	37.59	37.59	37.85	37.11	3.35M
October 08, 2024	37.6	37.46	37.46	37.67	36.94	4.91M
October 07, 2024	38	37.96	37.96	38.3	37.78	4.55M
October 04, 2024	37.89	37.93	37.93	38.03	37.48	4.58M
October 03, 2024	37.29	37.55	37.55	37.98	36.99	5.92M
October 02, 2024	37.31	37.22	37.22	37.69	36.83	4.24M

Baker Hughes Company (BKR) NASDAQ