NASDAQ : BKR
Baker Hughes Company — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 55.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 54.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Baker Hughes Company (BKR) closed at 53.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.05 | 55.48 | 53.7 | 53.62 | 4,707,766 | -2.92% |
| 2026-10-30 | 54.5 | 55.76 | 54.33 | 55.23 | 9,257,857 | +1.32% |
| 2026-10-29 | 54.34 | 54.94 | 54.02 | 54.51 | 9,232,658 | -0.27% |
| 2026-10-28 | 56.785 | 58.205 | 54.545 | 54.66 | 18,539,718 | -7.36% |
| 2026-10-27 | 56.24 | 59.09 | 56.24 | 59 | 13,204,736 | +5.34% |
| 2026-10-26 | 55.695 | 56.34 | 55.16 | 56.01 | 9,050,754 | +0.27% |
| 2026-10-23 | 53.62 | 55.89 | 53.35 | 55.86 | 5,528,818 | +4.18% |
| 2026-10-22 | 55.77 | 56.02 | 52.59 | 53.62 | 8,610,073 | -4.25% |
| 2026-10-21 | 55.65 | 56.42 | 55.519 | 56 | 5,064,780 | +0.63% |
| 2026-10-20 | 56.24 | 56.5 | 54.93 | 55.65 | 5,250,230 | -0.29% |
| 2026-10-19 | 55.89 | 55.98 | 54.77 | 55.81 | 5,172,302 | +0.20% |
| 2026-10-16 | 54.75 | 56.07 | 54.65 | 55.7 | 5,880,101 | +2.39% |
| 2026-10-15 | 55.17 | 55.28 | 53.44 | 54.4 | 7,848,401 | -1.75% |
| 2026-10-14 | 56.67 | 57.085 | 54.92 | 55.37 | 5,752,863 | -1.91% |
| 2026-10-13 | 56.23 | 56.73 | 55.64 | 56.45 | 6,305,722 | +0.48% |
| 2026-10-12 | 57.06 | 57.335 | 55.93 | 56.18 | 4,488,289 | -0.92% |
| 2026-10-09 | 56.63 | 56.89 | 56.29 | 56.7 | 2,789,782 | +0.71% |
| 2026-10-08 | 55.85 | 56.47 | 55.575 | 56.3 | 5,802,992 | +1.61% |
| 2026-10-07 | 56.97 | 57.31 | 54.9 | 55.41 | 5,457,043 | -3.01% |
| 2026-10-06 | 57.19 | 57.61 | 56.15 | 57.13 | 4,531,684 | -0.44% |
| 2026-10-05 | 56 | 57.97 | 55.73 | 57.38 | 6,638,280 | +2.46% |
| 2026-10-02 | 55.53 | 56.32 | 55.3 | 56 | 3,965,823 | +0.68% |
| 2026-10-01 | 54.552 | 56.07 | 54.35 | 55.62 | 6,480,200 | +1.31% |
| 2026-09-30 | 56.185 | 56.47 | 54.79 | 54.9 | 8,343,411 | -1.82% |
| 2026-09-29 | 56.66 | 56.85 | 55.89 | 55.92 | 5,486,478 | -2.10% |
| 2026-09-28 | 58.055 | 58.19 | 57.09 | 57.12 | 7,170,060 | -1.23% |
| 2026-09-25 | 56.89 | 57.9 | 56.75 | 57.83 | 6,522,252 | +0.94% |
| 2026-09-24 | 58.08 | 58.44 | 57.15 | 57.29 | 7,082,922 | -1.28% |
| 2026-09-23 | 57.26 | 58.16 | 57 | 58.03 | 8,651,911 | +1.34% |
| 2026-09-22 | 57.03 | 57.56 | 56.57 | 57.26 | 9,239,036 | -0.99% |
| 2026-09-21 | 57.17 | 58.2 | 56.6 | 57.83 | 7,974,888 | +1.01% |
| 2026-09-18 | 56.35 | 57.57 | 56.06 | 57.25 | 21,056,570 | +1.21% |
| 2026-09-17 | 56.73 | 56.98 | 55.91 | 56.565 | 9,394,360 | +0.44% |
| 2026-09-16 | 56.33 | 57.23 | 55.44 | 56.32 | 9,549,445 | -0.71% |
| 2026-09-15 | 57.17 | 57.48 | 56.03 | 56.72 | 8,561,128 | -0.11% |
| 2026-09-14 | 58.47 | 58.99 | 56.245 | 56.78 | 9,557,718 | -3.86% |
| 2026-09-11 | 59.985 | 60.17 | 57.24 | 59.06 | 10,197,172 | -0.57% |
| 2026-09-10 | 63.61 | 63.68 | 59.04 | 59.4 | 11,196,769 | -6.66% |
| 2026-09-09 | 63.76 | 66.09 | 63.47 | 63.64 | 6,928,929 | -0.44% |
| 2026-09-08 | 63.79 | 64.84 | 63.36 | 63.92 | 5,891,849 | +0.66% |
| 2026-09-04 | 63.002 | 63.735 | 62.72 | 63.5 | 5,791,922 | -0.22% |
| 2026-09-03 | 64.36 | 64.95 | 63.59 | 63.64 | 4,624,777 | -1.53% |
| 2026-09-02 | 63.02 | 65.265 | 62.71 | 64.63 | 5,193,732 | +1.53% |
| 2026-09-01 | 63.87 | 64.275 | 63.13 | 63.655 | 6,048,164 | +0.17% |
| 2026-08-31 | 63.12 | 63.96 | 62.69 | 63.55 | 11,223,875 | +1.83% |
| 2026-08-28 | 62.5 | 62.62 | 61.67 | 62.41 | 5,705,791 | +0.48% |
| 2026-08-27 | 61.7 | 63.09 | 60.865 | 62.11 | 8,548,849 | +0.18% |
| 2026-08-26 | 61.81 | 62.43 | 60.93 | 62 | 5,247,614 | +0.29% |
| 2026-08-25 | 62.27 | 63.02 | 61.72 | 61.82 | 4,808,687 | -0.27% |
| 2026-08-24 | 62.07 | 62.47 | 61.13 | 61.985 | 5,229,481 | -0.57% |
| 2026-08-21 | 62.97 | 64.045 | 62.29 | 62.34 | 5,651,356 | -0.70% |
| 2026-08-20 | 64.2 | 65.08 | 62.675 | 62.78 | 6,291,812 | -2.64% |
| 2026-08-19 | 65.1 | 65.18 | 63.965 | 64.48 | 4,812,035 | +0.06% |
| 2026-08-18 | 65.05 | 65.2 | 64.16 | 64.44 | 6,350,267 | -0.71% |
| 2026-08-17 | 65.26 | 65.436 | 64.1 | 64.9 | 5,895,568 | +0.12% |
| 2026-08-14 | 63.54 | 65.17 | 63.47 | 64.82 | 6,692,534 | +2.18% |
| 2026-08-13 | 63.96 | 64.03 | 62.5 | 63.44 | 7,870,781 | -1.31% |
| 2026-08-12 | 64.81 | 65.095 | 64.24 | 64.28 | 7,498,688 | -0.82% |
| 2026-08-11 | 64.23 | 64.845 | 64.07 | 64.81 | 5,499,356 | +1.15% |
| 2026-08-10 | 62.05 | 64.265 | 62 | 64.07 | 5,273,506 | +4.09% |
| 2026-08-07 | 62.09 | 62.84 | 61.54 | 61.55 | 7,322,512 | -1.55% |
| 2026-08-06 | 62.34 | 63.31 | 62.09 | 62.75 | 4,996,829 | +1.75% |
| 2026-08-05 | 62.54 | 62.54 | 61.115 | 61.67 | 5,791,801 | -0.10% |
| 2026-08-04 | 60.44 | 61.85 | 60.18 | 61.73 | 7,363,383 | +1.51% |
| 2026-08-03 | 60.015 | 60.975 | 59.08 | 60.81 | 6,713,982 | +0.53% |
| 2026-07-31 | 60.73 | 61.26 | 59.99 | 60.49 | 5,760,926 | +0.99% |
| 2026-07-30 | 59.18 | 60.12 | 58.73 | 59.9 | 9,296,640 | +2.01% |
| 2026-07-29 | 60.45 | 60.465 | 58.54 | 58.72 | 20,170,248 | +0.44% |
| 2026-07-28 | 60.1 | 60.99 | 57.87 | 58.46 | 12,312,475 | -3.52% |
| 2026-07-27 | 60.625 | 62.67 | 59.84 | 60.59 | 15,188,574 | +5.83% |
| 2026-07-24 | 57.01 | 58.2 | 57.01 | 57.25 | 9,878,858 | +2.07% |
| 2026-07-23 | 57.64 | 57.825 | 55.995 | 56.09 | 9,730,946 | -0.90% |
| 2026-07-22 | 56.91 | 57.63 | 56.32 | 56.6 | 9,565,907 | +0.39% |
| 2026-07-21 | 55.75 | 56.925 | 54.42 | 56.38 | 11,984,034 | +2.23% |
| 2026-07-20 | 56.24 | 56.24 | 55.05 | 55.15 | 5,745,831 | -1.43% |
| 2026-07-17 | 56.66 | 56.76 | 55.56 | 55.95 | 11,591,799 | -1.04% |
| 2026-07-16 | 57.05 | 57.5 | 56.32 | 56.54 | 7,730,979 | -1.24% |
| 2026-07-15 | 57.75 | 58.065 | 55.95 | 57.25 | 8,258,026 | -0.91% |
| 2026-07-14 | 58.49 | 58.85 | 57.015 | 57.775 | 6,316,257 | +0.20% |
| 2026-07-13 | 58.1 | 59.13 | 57.5 | 57.66 | 6,118,401 | +0.17% |
| 2026-07-10 | 57.2 | 57.835 | 57.15 | 57.56 | 5,286,475 | +0.63% |
| 2026-07-09 | 57.674 | 57.8 | 56.79 | 57.2 | 7,668,753 | -0.66% |
| 2026-07-08 | 55.854 | 57.67 | 55.14 | 57.58 | 16,775,572 | +5.71% |
| 2026-07-07 | 53.27 | 54.89 | 53.27 | 54.47 | 7,755,709 | +2.29% |
| 2026-07-06 | 53.238 | 54.38 | 53 | 53.25 | 15,986,189 | +0.89% |
| 2026-07-02 | 53.88 | 54.35 | 52.27 | 52.78 | 12,191,791 | -1.93% |
| 2026-07-01 | 55.05 | 55.35 | 53.69 | 53.82 | 9,490,741 | -3.03% |
| 2026-06-30 | 56.54 | 57.38 | 55.39 | 55.5 | 14,469,759 | -1.44% |
| 2026-06-29 | 56.162 | 57.485 | 56.09 | 56.31 | 5,859,754 | -0.44% |
| 2026-06-26 | 56.25 | 56.97 | 56.015 | 56.56 | 8,969,106 | -0.67% |
| 2026-06-25 | 55.995 | 57.805 | 55.685 | 56.94 | 10,583,446 | +0.99% |
| 2026-06-24 | 57.18 | 57.465 | 55.56 | 56.38 | 12,636,066 | -3.92% |
| 2026-06-23 | 58.63 | 59.34 | 58.22 | 58.68 | 6,471,462 | -0.79% |
| 2026-06-22 | 58.8 | 59.42 | 57.49 | 59.15 | 8,686,148 | +1.27% |
| 2026-06-18 | 59.905 | 60 | 57.98 | 58.41 | 17,607,054 | -2.76% |
| 2026-06-17 | 61.25 | 61.42 | 59.93 | 60.07 | 6,158,159 | -2.36% |
| 2026-06-16 | 61.625 | 62.48 | 61.28 | 61.52 | 6,106,891 | -1.50% |
| 2026-06-15 | 62.38 | 62.77 | 61.444 | 62.46 | 7,437,027 | -1.08% |
| 2026-06-12 | 63.18 | 63.8 | 62.5 | 63.14 | 7,098,335 | -0.54% |
| 2026-06-11 | 63.97 | 64.47 | 62.685 | 63.48 | 6,552,220 | +0.73% |
| 2026-06-10 | 63.38 | 64.3 | 63.01 | 63.02 | 5,779,141 | -0.83% |
| 2026-06-09 | 65.445 | 65.445 | 62.56 | 63.55 | 6,599,598 | -1.99% |
| 2026-06-08 | 63.76 | 65.23 | 63.71 | 64.84 | 6,131,142 | +3.60% |
| 2026-06-05 | 65.45 | 65.56 | 62.58 | 62.59 | 7,172,949 | -5.32% |
| 2026-06-04 | 64.24 | 66.24 | 63.88 | 66.11 | 6,407,176 | +2.86% |
| 2026-06-03 | 64.22 | 64.925 | 63.71 | 64.27 | 6,247,132 | -0.42% |
| 2026-06-02 | 62.56 | 64.6 | 62.55 | 64.54 | 5,429,453 | +2.49% |
| 2026-06-01 | 63.61 | 63.69 | 62.34 | 62.97 | 5,840,055 | -1.42% |
| 2026-05-29 | 64.43 | 65.11 | 63.78 | 63.88 | 14,363,860 | -1.28% |
| 2026-05-28 | 63.86 | 64.75 | 62.385 | 64.71 | 9,186,617 | +2.39% |
| 2026-05-27 | 65.26 | 65.31 | 62.563 | 63.2 | 8,618,529 | -5.29% |
| 2026-05-26 | 66.06 | 67.92 | 65.815 | 66.73 | 8,303,809 | +1.01% |
| 2026-05-22 | 65.4 | 66.5 | 64.615 | 66.06 | 8,384,059 | +0.40% |
| 2026-05-21 | 67.4 | 67.63 | 65.665 | 65.8 | 6,403,792 | -1.48% |
| 2026-05-20 | 65.76 | 67.43 | 65.76 | 66.79 | 8,693,808 | +2.02% |
| 2026-05-19 | 66.42 | 66.49 | 65.17 | 65.47 | 9,083,799 | -1.11% |
| 2026-05-18 | 64.12 | 66.26 | 63.72 | 66.205 | 7,541,828 | +3.25% |
| 2026-05-15 | 64.61 | 65.05 | 64.03 | 64.12 | 7,867,505 | -0.76% |
| 2026-05-14 | 64.63 | 65.56 | 64.15 | 64.61 | 5,912,898 | -1.22% |
| 2026-05-13 | 65.215 | 65.65 | 64.525 | 65.41 | 6,175,454 | +0.26% |