Baker Hughes Company
BKR · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $55.05 | $55.48 | $52.97 | $53.05 | -3.95% | 9.33M |
| Oct 30, 2026 | $54.50 | $55.76 | $54.33 | $55.23 | +1.32% | 9.26M |
| Oct 29, 2026 | $54.34 | $54.94 | $54.02 | $54.51 | -0.27% | 9.23M |
| Oct 28, 2026 | $56.79 | $58.21 | $54.55 | $54.66 | -7.36% | 18.54M |
| Oct 27, 2026 | $56.24 | $59.09 | $56.24 | $59.00 | +5.34% | 13.20M |
| Oct 26, 2026 | $55.70 | $56.34 | $55.16 | $56.01 | +0.27% | 9.05M |
| Oct 23, 2026 | $53.62 | $55.89 | $53.35 | $55.86 | +4.18% | 5.53M |
| Oct 22, 2026 | $55.77 | $56.02 | $52.59 | $53.62 | -4.25% | 8.61M |
| Oct 21, 2026 | $55.65 | $56.42 | $55.52 | $56.00 | +0.63% | 5.06M |
| Oct 20, 2026 | $56.24 | $56.50 | $54.93 | $55.65 | -0.29% | 5.25M |
| Oct 19, 2026 | $55.89 | $55.98 | $54.77 | $55.81 | +0.20% | 5.17M |
| Oct 16, 2026 | $54.75 | $56.07 | $54.65 | $55.70 | +2.39% | 6.02M |
| Oct 15, 2026 | $55.17 | $55.28 | $53.44 | $54.40 | -1.75% | 7.88M |
| Oct 14, 2026 | $56.67 | $57.09 | $54.92 | $55.37 | -1.91% | 5.78M |
| Oct 13, 2026 | $56.23 | $56.73 | $55.64 | $56.45 | +0.48% | 6.43M |
| Oct 12, 2026 | $57.06 | $57.34 | $55.93 | $56.18 | -0.92% | 4.49M |
| Oct 9, 2026 | $56.63 | $56.89 | $56.29 | $56.70 | +0.71% | 2.80M |
| Oct 8, 2026 | $55.85 | $56.47 | $55.58 | $56.30 | +1.61% | 5.82M |
| Oct 7, 2026 | $56.97 | $57.31 | $54.90 | $55.41 | -3.01% | 5.47M |
| Oct 6, 2026 | $57.19 | $57.61 | $56.15 | $57.13 | -0.44% | 4.55M |
| Oct 5, 2026 | $56.00 | $57.97 | $55.73 | $57.38 | +2.46% | 6.67M |
| Oct 2, 2026 | $55.53 | $56.32 | $55.30 | $56.00 | +0.68% | 4.22M |
| Oct 1, 2026 | $54.55 | $56.07 | $54.35 | $55.62 | +1.31% | 6.57M |
| Sep 30, 2026 | $56.19 | $56.47 | $54.79 | $54.90 | -1.82% | 8.38M |
| Sep 29, 2026 | $56.66 | $56.85 | $55.89 | $55.92 | -2.10% | 5.49M |
| Sep 28, 2026 | $58.06 | $58.19 | $57.09 | $57.12 | -1.23% | 7.17M |
| Sep 25, 2026 | $56.89 | $57.90 | $56.75 | $57.83 | +0.94% | 6.52M |
| Sep 24, 2026 | $58.08 | $58.44 | $57.15 | $57.29 | -1.28% | 7.08M |
| Sep 23, 2026 | $57.26 | $58.16 | $57.00 | $58.03 | +1.34% | 8.65M |
| Sep 22, 2026 | $57.03 | $57.56 | $56.57 | $57.26 | -0.99% | 9.24M |
| Sep 21, 2026 | $57.17 | $58.20 | $56.60 | $57.83 | +1.01% | 7.97M |
| Sep 18, 2026 | $56.35 | $57.57 | $56.06 | $57.25 | +1.21% | 21.06M |
| Sep 17, 2026 | $56.73 | $56.98 | $55.91 | $56.57 | +0.44% | 9.39M |
| Sep 16, 2026 | $56.33 | $57.23 | $55.44 | $56.32 | -0.71% | 9.55M |
| Sep 15, 2026 | $57.17 | $57.48 | $56.03 | $56.72 | -0.11% | 8.56M |
| Sep 14, 2026 | $58.47 | $58.99 | $56.25 | $56.78 | -3.86% | 9.56M |
| 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 | — | 5.27M |
