Baker Hughes Company - BKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	49.1	48.58	48.58	49.44	48.23	4.88M
October 06, 2025	48.92	49.08	49.08	49.58	48.8	5.37M
October 03, 2025	48.74	48.5	48.5	49.01	48.46	5.41M
October 02, 2025	48.09	48.4	48.4	48.64	47.85	6.47M
October 01, 2025	48.51	48.36	48.36	48.76	48.22	6.26M
September 30, 2025	49.93	48.72	48.72	50.26	48.12	11.67M
September 29, 2025	50.36	50.55	50.55	50.58	49.79	6.32M
September 26, 2025	50.38	50.52	50.52	50.93	49.82	7.75M
September 25, 2025	49.68	50.1	50.1	50.24	49.5	6.46M
September 24, 2025	49.47	49.87	49.87	50.14	49.15	9.06M
September 23, 2025	47.83	48.93	48.93	50.07	47.81	8.82M
September 22, 2025	47.14	47.67	47.67	47.85	46.68	5.16M
September 19, 2025	47.22	47.34	47.34	47.65	46.4	15.87M
September 18, 2025	46.78	47.28	47.28	47.35	46.47	5.24M
September 17, 2025	47.15	46.48	46.48	47.38	46.09	4.33M
September 16, 2025	46.52	47.23	47.23	47.38	46.38	5.09M
September 15, 2025	46.49	46.28	46.28	47.01	46.24	5.42M
September 12, 2025	47.16	46.49	46.49	47.3	46.47	4.02M
September 11, 2025	46.55	46.97	46.97	47.32	46.41	4.86M
September 10, 2025	45.37	46.92	46.92	47.01	45.37	5.68M
September 09, 2025	45.79	45.45	45.45	46.16	45.44	3.34M
September 08, 2025	45.87	45.64	45.64	46.01	45.12	3.87M
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

Baker Hughes Company (BKR) NASDAQ