Baker Hughes CompanyBKRNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $66.50 | $67.00 | $64.28 | $64.83 | 10.39M |
| 2/27/2026 | $65.27 | $65.78 | $64.78 | $65.26 | 8.77M |
| 2/26/2026 | $64.55 | $65.67 | $63.77 | $64.90 | 7.25M |
| 2/25/2026 | $65.45 | $65.48 | $64.13 | $64.81 | 7.13M |
| 2/24/2026 | $63.94 | $65.20 | $63.10 | $64.72 | 7.62M |
| 2/23/2026 | $62.48 | $64.26 | $62.31 | $63.67 | 8.04M |
| 2/20/2026 | $62.03 | $62.54 | $61.60 | $62.21 | 4.40M |
| 2/19/2026 | $62.37 | $62.75 | $61.86 | $62.56 | 7.37M |
| 2/18/2026 | $61.13 | $61.74 | $60.60 | $61.54 | 5.27M |
| 2/17/2026 | $60.67 | $61.25 | $58.97 | $59.86 | 8.55M |
| 2/13/2026 | $61.15 | $61.62 | $60.25 | $61.20 | 8.14M |
| 2/12/2026 | $61.19 | $62.27 | $60.62 | $61.39 | 9.85M |
| 2/11/2026 | $60.09 | $62.08 | $60.00 | $61.25 | 13.53M |
| 2/10/2026 | $59.74 | $59.87 | $58.43 | $59.15 | 9.01M |
| 2/9/2026 | $59.14 | $59.84 | $58.75 | $59.55 | 8.81M |
| 2/6/2026 | $57.79 | $59.54 | $57.56 | $58.92 | 9.35M |
| 2/5/2026 | $58.29 | $58.95 | $56.92 | $57.36 | 13.43M |
| 2/4/2026 | $58.21 | $59.54 | $58.03 | $59.17 | 10.73M |
| 2/3/2026 | $56.34 | $58.11 | $56.16 | $58.00 | 9.21M |
| 2/2/2026 | $55.77 | $56.72 | $55.27 | $56.45 | 7.59M |
| 1/30/2026 | $56.34 | $56.35 | $55.04 | $56.04 | 8.62M |
| 1/29/2026 | $57.99 | $58.50 | $56.44 | $56.73 | 13.65M |
| 1/28/2026 | $57.16 | $57.56 | $56.10 | $56.63 | 10.93M |
| 1/27/2026 | $56.40 | $57.58 | $55.86 | $56.50 | 13.02M |
| 1/26/2026 | $55.65 | $56.89 | $54.82 | $56.29 | 18.02M |
| 1/23/2026 | $55.31 | $55.31 | $53.80 | $53.92 | 15.01M |
| 1/22/2026 | $53.50 | $54.59 | $52.90 | $54.46 | 9.86M |
| 1/21/2026 | $52.26 | $53.80 | $52.05 | $53.59 | 10.70M |
| 1/20/2026 | $51.66 | $51.98 | $50.62 | $51.26 | 11.32M |
| 1/16/2026 | $52.02 | $52.33 | $51.14 | $51.75 | 8.60M |
| 1/15/2026 | $50.00 | $52.16 | $49.90 | $52.00 | 11.62M |
| 1/14/2026 | $49.25 | $50.34 | $49.15 | $49.98 | 8.35M |
| 1/13/2026 | $48.25 | $49.19 | $48.12 | $48.97 | 9.42M |
| 1/12/2026 | $49.97 | $50.16 | $47.68 | $47.95 | 8.51M |
| 1/9/2026 | $50.26 | $50.72 | $49.64 | $49.97 | 5.73M |
| 1/8/2026 | $48.96 | $50.38 | $48.85 | $50.20 | 6.64M |
| 1/7/2026 | $49.48 | $49.78 | $48.31 | $48.84 | 6.84M |
| 1/6/2026 | $49.36 | $49.95 | $48.53 | $49.38 | 7.68M |
| 1/5/2026 | $49.44 | $50.13 | $48.27 | $49.07 | 14.72M |
| 1/2/2026 | $45.72 | $47.41 | $45.35 | $47.14 | 4.91M |
| 12/31/2025 | $46.12 | $46.22 | $45.43 | $45.54 | 4.00M |
| 12/30/2025 | $45.53 | $46.14 | $45.41 | $46.09 | 4.27M |
| 12/29/2025 | $45.51 | $45.74 | $45.21 | $45.38 | 7.51M |
| 12/26/2025 | $45.26 | $45.39 | $44.97 | $45.25 | 3.24M |
| 12/24/2025 | $45.24 | $45.42 | $44.99 | $45.30 | 1.85M |
| 12/23/2025 | $45.56 | $45.71 | $45.01 | $45.19 | 7.90M |
| 12/22/2025 | $45.32 | $45.91 | $45.22 | $45.56 | 4.44M |
| 12/19/2025 | $44.36 | $45.15 | $44.31 | $44.71 | 21.16M |
| 12/18/2025 | $45.29 | $45.37 | $44.26 | $44.47 | 9.23M |
| 12/17/2025 | $45.17 | $45.57 | $44.88 | $45.29 | 9.17M |
| 12/16/2025 | $46.66 | $46.78 | $44.57 | $45.02 | 10.03M |
| 12/15/2025 | $47.66 | $47.66 | $46.50 | $46.89 | 6.40M |
| 12/12/2025 | $47.61 | $47.80 | $46.48 | $46.86 | 5.51M |
| 12/11/2025 | $47.79 | $47.90 | $47.03 | $47.46 | 6.62M |
| 12/10/2025 | $47.81 | $48.16 | $46.90 | $48.04 | 7.51M |
| 12/9/2025 | $47.25 | $48.04 | $47.22 | $47.69 | 6.16M |
| 12/8/2025 | $49.08 | $49.19 | $47.13 | $47.39 | 9.77M |
| 12/5/2025 | $50.51 | $50.76 | $49.05 | $49.20 | 8.76M |
| 12/4/2025 | $50.44 | $51.12 | $49.93 | $50.61 | 6.36M |
| 12/3/2025 | $49.85 | $50.76 | $49.70 | $50.49 | 5.27M |