Baker Hughes Company (BKR) NASDAQ

60.60

-0.1(-0.16%)

Updated at April 07 10:19AM

Currency In USD

BKR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	60.29	60.7	60.7	60.98	60.16	4.94M
April 02, 2026	60.83	60.38	60.38	61.12	59.88	7M
April 01, 2026	60.43	60.34	60.34	61.04	59.18	8.84M
March 31, 2026	61.09	61.05	61.05	62.06	60.3	9.87M
March 30, 2026	63.85	60.68	60.68	64.34	60.29	9.67M
March 27, 2026	62.12	63.22	63.22	63.73	61.64	7.77M
March 26, 2026	62.46	62.36	62.36	63	61.84	7.67M
March 25, 2026	63.55	62.62	62.62	64.25	62.54	9.61M
March 24, 2026	62.08	63.49	63.49	64.07	61.87	9.9M
March 23, 2026	61.64	62.53	62.53	63.13	61.24	11.62M
March 20, 2026	60.76	60.35	60.35	61.29	59.9	18.81M
March 19, 2026	57.37	60.71	60.71	60.77	56.52	14.59M
March 18, 2026	57.08	57.48	57.48	58.27	56.86	7.48M
March 17, 2026	56.13	57	57	57.9	55.63	12.02M
March 16, 2026	54.47	55.19	55.19	55.21	53.83	10.46M
March 13, 2026	55.88	54.26	54.26	56.02	54.08	17.46M
March 12, 2026	58.08	55.9	55.9	58.13	55.19	14.33M
March 11, 2026	59.04	58.97	58.97	59.41	57.8	11.14M
March 10, 2026	59.95	59.34	59.34	60.8	59.21	13.69M
March 09, 2026	59.75	60.1	60.1	60.15	58.86	11.95M
March 06, 2026	59.95	59.81	59.81	61	59.65	9.38M
March 05, 2026	60.51	60.19	60.19	61.04	59.66	8.54M
March 04, 2026	62.2	60.88	60.88	62.47	60.53	11.59M
March 03, 2026	64.97	62.54	62.54	64.97	62.01	11.55M
March 02, 2026	66.5	64.83	64.83	67	64.28	10.39M
February 27, 2026	65.27	65.26	65.26	65.78	64.78	8.77M
February 26, 2026	64.55	64.9	64.9	65.67	63.77	7.25M
February 25, 2026	65.45	64.81	64.81	65.48	64.13	7.13M
February 24, 2026	63.94	64.72	64.72	65.2	63.1	7.62M
February 23, 2026	62.48	63.67	63.67	64.26	62.31	8.04M
February 20, 2026	62.03	62.21	62.21	62.54	61.6	4.4M
February 19, 2026	62.37	62.56	62.56	62.75	61.86	7.37M
February 18, 2026	61.13	61.54	61.54	61.74	60.6	5.27M
February 17, 2026	60.67	59.86	59.86	61.25	58.97	8.55M
February 13, 2026	61.15	61.2	60.97	61.62	60.25	8.14M
February 12, 2026	61.19	61.39	61.16	62.27	60.62	9.85M
February 11, 2026	60.09	61.25	61.02	62.08	60	13.53M
February 10, 2026	59.74	59.15	58.93	59.87	58.43	9.01M
February 09, 2026	59.14	59.55	59.33	59.84	58.75	8.81M
February 06, 2026	57.79	58.92	58.7	59.54	57.56	9.35M
February 05, 2026	58.29	57.36	57.14	58.95	56.92	13.43M
February 04, 2026	58.21	59.17	58.95	59.54	58.03	10.73M
February 03, 2026	56.34	58	57.78	58.11	56.16	9.21M
February 02, 2026	55.77	56.45	56.24	56.72	55.27	7.59M
January 30, 2026	56.34	56.04	55.83	56.35	55.04	8.62M
January 29, 2026	57.99	56.73	56.52	58.5	56.44	13.65M
January 28, 2026	57.16	56.63	56.42	57.56	56.1	10.93M
January 27, 2026	56.4	56.5	56.29	57.58	55.86	13.02M
January 26, 2026	55.65	56.29	56.08	56.89	54.82	18.02M
January 23, 2026	55.31	53.92	53.72	55.31	53.8	15.01M
January 22, 2026	53.5	54.46	54.26	54.59	52.9	9.86M
January 21, 2026	52.26	53.59	53.39	53.8	52.05	10.7M
January 20, 2026	51.66	51.26	51.07	51.98	50.62	11.32M
January 16, 2026	52.02	51.75	51.56	52.33	51.14	8.6M
January 15, 2026	50	52	51.8	52.16	49.9	11.62M
January 14, 2026	49.25	49.98	49.79	50.34	49.15	8.35M
January 13, 2026	48.25	48.97	48.79	49.19	48.12	9.42M
January 12, 2026	49.97	47.95	47.77	50.16	47.68	8.51M
January 09, 2026	50.26	49.97	49.78	50.72	49.64	5.73M
January 08, 2026	48.96	50.2	50.01	50.38	48.85	6.64M