Baker Hughes CompanyBKRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $48.25 | $49.19 | $48.12 | $48.97 | 9.41M |
| 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 |
| 12/2/2025 | $50.10 | $50.12 | $48.61 | $49.48 | 7.00M |
| 12/1/2025 | $50.21 | $50.92 | $49.96 | $50.16 | 6.42M |
| 11/28/2025 | $49.29 | $50.53 | $49.15 | $50.20 | 3.02M |
| 11/26/2025 | $49.72 | $50.35 | $49.48 | $49.53 | 5.57M |
| 11/25/2025 | $49.16 | $49.56 | $48.71 | $49.43 | 5.77M |
| 11/24/2025 | $48.91 | $49.55 | $48.37 | $49.36 | 11.20M |
| 11/21/2025 | $47.97 | $49.45 | $47.77 | $48.88 | 8.13M |
| 11/20/2025 | $49.10 | $50.18 | $47.98 | $48.07 | 7.99M |
| 11/19/2025 | $47.26 | $48.60 | $47.18 | $48.48 | 6.30M |
| 11/18/2025 | $47.80 | $48.99 | $47.76 | $48.06 | 8.98M |
| 11/17/2025 | $48.87 | $49.53 | $47.56 | $47.88 | 5.70M |
| 11/14/2025 | $47.67 | $49.07 | $46.89 | $48.73 | 7.98M |
| 11/13/2025 | $47.51 | $48.49 | $47.23 | $47.51 | 5.54M |
| 11/12/2025 | $48.63 | $48.65 | $47.45 | $47.53 | 5.72M |
| 11/11/2025 | $48.93 | $49.50 | $48.74 | $48.95 | 5.78M |
| 11/10/2025 | $48.34 | $49.15 | $47.78 | $48.80 | 5.49M |
| 11/7/2025 | $47.31 | $47.93 | $46.71 | $47.87 | 5.08M |
| 11/6/2025 | $47.22 | $48.50 | $47.18 | $47.29 | 7.69M |
| 11/5/2025 | $46.13 | $47.66 | $45.82 | $47.04 | 7.31M |
| 11/4/2025 | $47.70 | $48.23 | $45.91 | $45.97 | 10.41M |
| 11/3/2025 | $48.64 | $48.99 | $48.29 | $48.64 | 5.34M |
| 10/31/2025 | $48.95 | $48.98 | $47.95 | $48.41 | 6.96M |
| 10/30/2025 | $48.07 | $49.16 | $47.70 | $48.58 | 6.19M |
| 10/29/2025 | $47.70 | $48.85 | $47.58 | $48.32 | 7.07M |
| 10/28/2025 | $46.39 | $47.98 | $46.39 | $47.86 | 9.19M |
| 10/27/2025 | $47.78 | $48.20 | $46.12 | $46.60 | 8.75M |
| 10/24/2025 | $47.92 | $50.42 | $46.85 | $47.30 | 13.06M |
| 10/23/2025 | $48.18 | $49.08 | $48.00 | $48.89 | 9.55M |
| 10/22/2025 | $47.00 | $48.33 | $46.72 | $47.30 | 8.75M |
| 10/21/2025 | $46.54 | $47.41 | $45.63 | $46.75 | 11.39M |
| 10/20/2025 | $45.42 | $46.39 | $45.20 | $46.28 | 6.77M |
| 10/17/2025 | $44.93 | $45.50 | $44.42 | $45.18 | 8.22M |
| 10/16/2025 | $44.87 | $45.12 | $44.25 | $44.64 | 8.10M |