Baker Hughes Company$61.73OXY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $54.30 | $55.37 | $53.76 | $55.09 | -0.69% | 9.03M |
| Aug 3, 2026 | $55.64 | $56.13 | $54.86 | $55.47 | -2.80% | 8.67M |
| Jul 31, 2026 | $56.00 | $57.10 | $55.55 | $57.07 | +2.00% | 6.84M |
| Jul 30, 2026 | $55.04 | $55.98 | $54.73 | $55.95 | -0.14% | 6.28M |
| Jul 29, 2026 | $55.73 | $56.32 | $55.33 | $56.03 | +3.89% | 9.57M |
| Jul 28, 2026 | $55.00 | $55.43 | $53.75 | $53.93 | -1.82% | 7.92M |
| Jul 27, 2026 | $55.54 | $56.49 | $54.91 | $54.93 | -4.14% | 8.47M |
| Jul 24, 2026 | $57.30 | $57.93 | $56.83 | $57.30 | -0.52% | 8.13M |
| Jul 23, 2026 | $58.64 | $58.99 | $57.50 | $57.60 | +0.17% | 9.04M |
| Jul 22, 2026 | $57.47 | $57.82 | $57.09 | $57.50 | +1.77% | 7.57M |
| Jul 21, 2026 | $55.54 | $56.50 | $55.36 | $56.50 | +2.37% | 7.56M |
| Jul 20, 2026 | $54.21 | $55.67 | $54.00 | $55.19 | +0.60% | 7.89M |
| Jul 17, 2026 | $54.65 | $55.17 | $54.01 | $54.86 | +2.26% | 7.92M |
| Jul 16, 2026 | $53.91 | $54.20 | $53.53 | $53.65 | -0.22% | 6.54M |
| Jul 15, 2026 | $54.56 | $54.66 | $52.95 | $53.77 | -1.47% | 8.79M |
| Jul 14, 2026 | $55.00 | $55.49 | $53.81 | $54.57 | -0.44% | 11.12M |
| Jul 13, 2026 | $54.09 | $55.11 | $53.45 | $54.81 | +3.63% | 12.86M |
| Jul 10, 2026 | $52.53 | $53.06 | $51.87 | $52.89 | +1.13% | 6.59M |
| Jul 9, 2026 | $52.87 | $52.94 | $52.00 | $52.30 | -2.41% | 8.30M |
| Jul 8, 2026 | $52.90 | $54.89 | $52.47 | $53.59 | +3.70% | 20.82M |
| Jul 7, 2026 | $49.41 | $51.88 | $49.39 | $51.68 | +5.88% | 11.66M |
| Jul 6, 2026 | $48.71 | $49.27 | $48.69 | $48.81 | -0.20% | 6.67M |
| Jul 2, 2026 | $48.44 | $48.97 | $48.27 | $48.91 | +2.02% | 8.55M |
| Jul 1, 2026 | $48.38 | $48.72 | $47.77 | $47.94 | -1.30% | 8.50M |
| Jun 30, 2026 | $49.18 | $49.72 | $48.55 | $48.57 | -1.06% | 10.12M |
| Jun 29, 2026 | $50.01 | $50.41 | $49.05 | $49.09 | -1.80% | 9.71M |
| Jun 26, 2026 | $50.94 | $51.07 | $49.85 | $49.99 | -2.38% | 12.79M |
| Jun 25, 2026 | $51.09 | $51.75 | $50.44 | $51.21 | +0.23% | 7.43M |
| Jun 24, 2026 | $51.00 | $51.38 | $50.30 | $51.09 | -2.18% | 7.86M |
| Jun 23, 2026 | $52.10 | $52.58 | $51.66 | $52.23 | +0.44% | 9.89M |
| Jun 22, 2026 | $52.03 | $52.28 | $51.11 | $52.00 | +0.35% | 9.21M |
| Jun 18, 2026 | $52.40 | $52.42 | $51.19 | $51.82 | -2.30% | 13.87M |
| Jun 17, 2026 | $53.48 | $54.00 | $52.83 | $53.04 | -1.17% | 8.26M |
| Jun 16, 2026 | $53.70 | $54.17 | $53.40 | $53.67 | -1.45% | 9.75M |
| Jun 15, 2026 | $53.45 | $54.98 | $53.11 | $54.46 | -3.68% | 10.66M |
| Jun 12, 2026 | $54.74 | $57.32 | $54.60 | $56.54 | +1.93% | 10.46M |
| Jun 11, 2026 | $57.51 | $58.20 | $55.46 | $55.47 | -2.85% | 12.02M |
| Jun 10, 2026 | $56.97 | $58.46 | $56.65 | $57.10 | +0.97% | 9.05M |
| Jun 9, 2026 | $56.92 | $57.07 | $55.61 | $56.55 | -1.62% | 11.18M |
| Jun 8, 2026 | $57.41 | $58.16 | $57.18 | $57.48 | +0.97% | 8.70M |
| Jun 5, 2026 | $58.80 | $58.89 | $56.85 | $56.93 | -2.97% | 8.19M |
| Jun 4, 2026 | $58.65 | $58.95 | $58.13 | $58.67 | -1.63% | 8.54M |
| Jun 3, 2026 | $59.52 | $60.50 | $59.12 | $59.64 | +0.93% | 8.66M |
| Jun 2, 2026 | $58.01 | $59.41 | $57.83 | $59.09 | +0.29% | 9.61M |
| Jun 1, 2026 | $57.94 | $59.89 | $57.86 | $58.92 | +4.04% | 12.36M |
| May 29, 2026 | $57.05 | $57.05 | $56.03 | $56.63 | -1.20% | 14.40M |
| May 28, 2026 | $57.74 | $58.21 | $56.97 | $57.32 | +0.76% | 10.91M |
| May 27, 2026 | $56.60 | $57.91 | $55.70 | $56.89 | -0.99% | 11.36M |
| May 26, 2026 | $58.40 | $59.10 | $57.46 | $57.46 | -2.30% | 10.57M |
| May 22, 2026 | $58.69 | $59.17 | $58.07 | $58.81 | -0.03% | 7.92M |
| May 21, 2026 | $60.65 | $60.84 | $58.02 | $58.83 | -0.07% | 14.02M |
| May 20, 2026 | $60.50 | $61.24 | $58.83 | $58.87 | -3.01% | 12.48M |
| May 19, 2026 | $60.13 | $60.94 | $59.63 | $60.70 | +1.68% | 12.68M |
| May 18, 2026 | $58.90 | $60.25 | $58.32 | $59.70 | +0.13% | 12.28M |
| May 15, 2026 | $57.93 | $59.70 | $57.56 | $59.62 | +4.89% | 16.71M |
| May 14, 2026 | $56.00 | $57.27 | $55.85 | $56.84 | +1.17% | 8.77M |
| May 13, 2026 | $56.22 | $56.36 | $55.47 | $56.18 | -0.16% | 6.93M |
| May 12, 2026 | $55.80 | $56.43 | $55.17 | $56.27 | +2.05% | 10.64M |
| May 11, 2026 | $54.01 | $55.46 | $54.01 | $55.14 | +3.98% | 13.72M |
| May 8, 2026 | $53.91 | $54.25 | $52.99 | $53.03 | — | 12.96M |
