Baker Hughes Company
BKR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $59.99 | $60.17 | $57.24 | $59.06 | -0.57% | 10.20M |
| Sep 10, 2026 | $63.61 | $63.68 | $59.04 | $59.40 | -6.66% | 11.20M |
| Sep 9, 2026 | $63.76 | $66.09 | $63.47 | $63.64 | -0.44% | 6.93M |
| Sep 8, 2026 | $63.79 | $64.84 | $63.36 | $63.92 | +0.66% | 5.89M |
| Sep 4, 2026 | $63.00 | $63.74 | $62.72 | $63.50 | -0.22% | 5.79M |
| Sep 3, 2026 | $64.36 | $64.95 | $63.59 | $63.64 | -1.53% | 4.62M |
| Sep 2, 2026 | $63.02 | $65.27 | $62.71 | $64.63 | +1.53% | 5.19M |
| Sep 1, 2026 | $63.87 | $64.28 | $63.13 | $63.66 | +0.17% | 6.05M |
| Aug 31, 2026 | $63.12 | $63.96 | $62.69 | $63.55 | +1.83% | 11.22M |
| Aug 28, 2026 | $62.50 | $62.62 | $61.67 | $62.41 | +0.48% | 5.71M |
| Aug 27, 2026 | $61.70 | $63.09 | $60.87 | $62.11 | +0.18% | 8.55M |
| Aug 26, 2026 | $61.81 | $62.43 | $60.93 | $62.00 | +0.29% | 5.25M |
| Aug 25, 2026 | $62.27 | $63.02 | $61.72 | $61.82 | -0.27% | 4.81M |
| Aug 24, 2026 | $62.07 | $62.47 | $61.13 | $61.99 | -0.57% | 5.23M |
| Aug 21, 2026 | $62.97 | $64.05 | $62.29 | $62.34 | -0.70% | 5.65M |
| Aug 20, 2026 | $64.20 | $65.08 | $62.68 | $62.78 | -2.64% | 6.29M |
| Aug 19, 2026 | $65.10 | $65.18 | $63.97 | $64.48 | +0.06% | 4.81M |
| Aug 18, 2026 | $65.05 | $65.20 | $64.16 | $64.44 | -0.71% | 6.35M |
| Aug 17, 2026 | $65.26 | $65.44 | $64.10 | $64.90 | +0.12% | 5.90M |
| Aug 14, 2026 | $63.54 | $65.17 | $63.47 | $64.82 | +2.18% | 6.69M |
| Aug 13, 2026 | $63.96 | $64.03 | $62.50 | $63.44 | -1.31% | 7.87M |
| Aug 12, 2026 | $64.81 | $65.10 | $64.24 | $64.28 | -0.82% | 7.50M |
| Aug 11, 2026 | $64.23 | $64.85 | $64.07 | $64.81 | +1.15% | 5.50M |
| Aug 10, 2026 | $62.05 | $64.27 | $62.00 | $64.07 | +4.09% | 5.27M |
| Aug 7, 2026 | $62.09 | $62.84 | $61.54 | $61.55 | -1.91% | 7.32M |
| Aug 6, 2026 | $62.34 | $63.31 | $62.09 | $62.75 | +1.75% | 5.00M |
| Aug 5, 2026 | $62.54 | $62.54 | $61.12 | $61.67 | -0.10% | 5.79M |
| Aug 4, 2026 | $60.44 | $61.85 | $60.18 | $61.73 | +1.51% | 7.36M |
| Aug 3, 2026 | $60.02 | $60.98 | $59.08 | $60.81 | +0.53% | 6.71M |
| Jul 31, 2026 | $60.73 | $61.26 | $59.99 | $60.49 | +0.98% | 5.76M |
| Jul 30, 2026 | $59.18 | $60.12 | $58.73 | $59.90 | +2.01% | 9.30M |
| Jul 29, 2026 | $60.45 | $60.47 | $58.54 | $58.72 | +0.44% | 20.17M |
| Jul 28, 2026 | $60.10 | $60.99 | $57.87 | $58.46 | -3.52% | 12.31M |
| Jul 27, 2026 | $60.63 | $62.67 | $59.84 | $60.59 | +5.83% | 15.19M |
| Jul 24, 2026 | $57.01 | $58.20 | $57.01 | $57.25 | +2.07% | 9.88M |
| Jul 23, 2026 | $57.64 | $57.83 | $56.00 | $56.09 | -0.90% | 9.73M |
| Jul 22, 2026 | $56.91 | $57.63 | $56.32 | $56.60 | +0.39% | 9.57M |
| Jul 21, 2026 | $55.75 | $56.93 | $54.42 | $56.38 | +2.23% | 11.98M |
| Jul 20, 2026 | $56.24 | $56.24 | $55.05 | $55.15 | -1.43% | 5.75M |
| Jul 17, 2026 | $56.66 | $56.76 | $55.56 | $55.95 | -1.04% | 11.59M |
| Jul 16, 2026 | $57.05 | $57.50 | $56.32 | $56.54 | -1.24% | 7.73M |
| Jul 15, 2026 | $57.75 | $58.07 | $55.95 | $57.25 | -0.91% | 8.26M |
| Jul 14, 2026 | $58.49 | $58.85 | $57.02 | $57.78 | +0.20% | 6.32M |
| Jul 13, 2026 | $58.10 | $59.13 | $57.50 | $57.66 | +0.17% | 6.12M |
| Jul 10, 2026 | $57.20 | $57.84 | $57.15 | $57.56 | +0.63% | 5.29M |
| Jul 9, 2026 | $57.67 | $57.80 | $56.79 | $57.20 | -0.66% | 7.67M |
| Jul 8, 2026 | $55.85 | $57.67 | $55.14 | $57.58 | +5.71% | 16.78M |
| Jul 7, 2026 | $53.27 | $54.89 | $53.27 | $54.47 | +2.29% | 7.76M |
| Jul 6, 2026 | $53.24 | $54.38 | $53.00 | $53.25 | +0.89% | 15.99M |
| Jul 2, 2026 | $53.88 | $54.35 | $52.27 | $52.78 | -1.93% | 12.19M |
| Jul 1, 2026 | $55.05 | $55.35 | $53.69 | $53.82 | -3.03% | 9.49M |
| Jun 30, 2026 | $56.54 | $57.38 | $55.39 | $55.50 | -1.44% | 14.47M |
| Jun 29, 2026 | $56.16 | $57.49 | $56.09 | $56.31 | -0.44% | 5.86M |
| Jun 26, 2026 | $56.25 | $56.97 | $56.02 | $56.56 | -0.67% | 8.97M |
| Jun 25, 2026 | $56.00 | $57.81 | $55.69 | $56.94 | +0.99% | 10.58M |
| Jun 24, 2026 | $57.18 | $57.47 | $55.56 | $56.38 | -3.92% | 12.64M |
| Jun 23, 2026 | $58.63 | $59.34 | $58.22 | $58.68 | -0.79% | 6.47M |
| Jun 22, 2026 | $58.80 | $59.42 | $57.49 | $59.15 | +1.27% | 8.69M |
| Jun 18, 2026 | $59.91 | $60.00 | $57.98 | $58.41 | -2.76% | 17.61M |
| Jun 17, 2026 | $61.25 | $61.42 | $59.93 | $60.07 | — | 6.16M |
