Baker Hughes Company (BKR) NASDAQ

66.79

+1.32(+2.02%)

Updated at May 20 04:00PM

Currency In USD

BKR Historical Return

If you invested $1000 in Baker Hughes Company (BKR) 10 years ago, it would be worth $3,901.29 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,976.38, while $1000 invested 1 year ago would be worth $1,813.47. This corresponds to total returns of 290.13%, 197.64%, 81.35%, respectively, with annualized returns of 14.57%, 24.36%, 81.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BKR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2026	66.42	65.47	65.47	66.49	65.17	8.44M
May 18, 2026	64.12	66.21	66.21	66.26	63.72	7.47M
May 15, 2026	64.61	64.12	64.12	65.05	64.03	7.86M
May 14, 2026	64.63	64.61	64.61	65.56	64.15	5.73M
May 13, 2026	65.22	65.41	65.41	65.65	64.53	5.81M
May 12, 2026	64.48	65.24	65.24	65.71	63.61	6.02M
May 11, 2026	63.98	64.6	64.6	65.11	63.85	6.1M
May 08, 2026	63.61	63.89	63.89	64.57	63.35	7.73M
May 07, 2026	65.29	63.53	63.53	65.29	62.46	11.41M
May 06, 2026	66.76	66.67	66.67	67.72	65.96	9.52M
May 05, 2026	68.9	67.78	67.78	69.27	67.66	5.82M
May 04, 2026	69.17	69.01	69.01	69.59	68.54	5.48M
May 01, 2026	69.39	69.12	69.12	70	68.81	5.41M
April 30, 2026	68.54	69.67	69.67	69.99	68.12	8M
April 29, 2026	68.62	68.81	68.81	69.21	67.36	7.78M
April 28, 2026	68.86	67.67	67.67	69.73	67.55	8.51M
April 27, 2026	70	68.38	68.38	70.41	68.28	14.21M
April 24, 2026	66.46	68.94	68.94	69.86	65.76	15.44M
April 23, 2026	62.99	64.49	64.49	65.56	62.99	12.05M
April 22, 2026	60.97	62.54	62.54	62.74	60.96	8.2M
April 21, 2026	59.88	60.25	60.25	60.36	59.64	5.46M
April 20, 2026	59.67	59.17	59.17	60.33	58.73	7.09M
April 17, 2026	59.69	59.78	59.78	60.38	58.42	12.5M
April 16, 2026	59.58	60.6	60.6	61.04	59.28	6.96M
April 15, 2026	61.08	60.07	60.07	61.93	59.92	7.54M
April 14, 2026	61.95	61.49	61.49	62.21	61	6.37M
April 13, 2026	62.69	62.56	62.56	63.56	61.98	8.54M
April 10, 2026	62.82	62.83	62.83	63.47	62.35	5.84M
April 09, 2026	63.28	63.42	63.42	64.92	63.09	6.06M
April 08, 2026	59.94	63.16	63.16	63.59	59.72	10.99M
April 07, 2026	60.2	61.25	61.25	61.33	59.81	4.92M
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