Want to see BKR full AI Analyst Report?
Baker Hughes Company (BKR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.50 | 55.76 | 54.33 | 55.23 | 55.23 | +1.32% | 8,635,162 | 1.22 |
| Oct 29, 2026 | 54.34 | 54.94 | 54.02 | 54.51 | 54.51 | -0.27% | 8,415,618 | 1.20 |
| Oct 28, 2026 | 56.79 | 58.21 | 54.55 | 54.66 | 54.66 | -7.36% | 17,246,520 | 2.52 |
| Oct 27, 2026 | 56.24 | 59.09 | 56.24 | 59.00 | 59.00 | +5.34% | 13,179,730 | 1.94 |
| Oct 26, 2026 | 55.70 | 56.34 | 55.16 | 56.01 | 56.01 | +0.27% | 7,873,055 | 1.13 |
| Oct 23, 2026 | 53.62 | 55.89 | 53.35 | 55.86 | 55.86 | +4.18% | 5,471,920 | 0.77 |
| Oct 22, 2026 | 55.77 | 56.02 | 52.59 | 53.62 | 53.62 | -4.25% | 8,536,302 | 1.19 |
| Oct 21, 2026 | 55.65 | 56.42 | 55.52 | 56.00 | 56.00 | +0.63% | 5,064,780 | 0.70 |
| Oct 20, 2026 | 56.24 | 56.50 | 54.93 | 55.65 | 55.65 | -0.29% | 5,250,230 | 0.72 |
| Oct 19, 2026 | 55.89 | 55.98 | 54.77 | 55.81 | 55.81 | +0.20% | 5,018,392 | 0.68 |
| Oct 16, 2026 | 54.75 | 56.07 | 54.65 | 55.70 | 55.70 | +2.39% | 6,021,514 | 0.80 |
| Oct 15, 2026 | 55.17 | 55.28 | 53.44 | 54.40 | 54.40 | -1.75% | 7,877,856 | 1.05 |
| Oct 14, 2026 | 56.67 | 57.09 | 54.92 | 55.37 | 55.37 | -1.91% | 5,784,754 | 0.76 |
| Oct 13, 2026 | 56.23 | 56.73 | 55.64 | 56.45 | 56.45 | +0.48% | 6,430,808 | 0.85 |
| Oct 12, 2026 | 57.06 | 57.34 | 55.93 | 56.18 | 56.18 | -0.92% | 4,491,327 | 0.59 |
| Oct 09, 2026 | 56.63 | 56.89 | 56.29 | 56.70 | 56.70 | +0.71% | 2,799,736 | 0.36 |
| Oct 08, 2026 | 55.85 | 56.47 | 55.58 | 56.30 | 56.30 | +1.61% | 5,820,147 | 0.76 |
| Oct 07, 2026 | 56.97 | 57.31 | 54.90 | 55.41 | 55.41 | -3.01% | 5,467,990 | 0.71 |
| Oct 06, 2026 | 57.19 | 57.61 | 56.15 | 57.13 | 57.13 | -0.44% | 4,549,487 | 0.59 |
| Oct 05, 2026 | 56.00 | 57.97 | 55.73 | 57.38 | 57.38 | +2.46% | 6,657,515 | 0.84 |
| Oct 02, 2026 | 55.53 | 56.32 | 55.30 | 56.00 | 56.00 | +0.68% | 4,222,677 | 0.53 |
| Oct 01, 2026 | 54.55 | 56.07 | 54.35 | 55.62 | 55.62 | +1.31% | 6,480,957 | 0.80 |
| Sep 30, 2026 | 56.19 | 56.47 | 54.79 | 54.90 | 54.90 | -1.82% | 8,379,185 | 1.05 |
| Sep 29, 2026 | 56.66 | 56.85 | 55.89 | 55.92 | 55.92 | -2.10% | 5,486,478 | 0.68 |
| Sep 28, 2026 | 58.06 | 58.19 | 57.09 | 57.12 | 57.12 | -1.23% | 7,170,060 | 0.88 |
| Sep 25, 2026 | 56.89 | 57.90 | 56.75 | 57.83 | 57.83 | +0.94% | 6,522,252 | 0.79 |
| Sep 24, 2026 | 58.08 | 58.44 | 57.15 | 57.29 | 57.29 | -1.28% | 7,082,922 | 0.86 |
| Sep 23, 2026 | 57.26 | 58.16 | 57.00 | 58.03 | 58.03 | +1.34% | 8,651,911 | 1.05 |
| Sep 22, 2026 | 57.03 | 57.56 | 56.57 | 57.26 | 57.26 | -0.99% | 9,239,036 | 1.12 |
| Sep 21, 2026 | 57.17 | 58.20 | 56.60 | 57.83 | 57.83 | +1.01% | 7,974,888 | 0.96 |
| Sep 18, 2026 | 56.35 | 57.57 | 56.06 | 57.25 | 57.25 | +1.21% | 21,056,570 | 2.60 |
| Sep 17, 2026 | 56.73 | 56.98 | 55.91 | 56.57 | 56.57 | +0.44% | 8,705,999 | 1.07 |
| Sep 16, 2026 | 56.33 | 57.23 | 55.44 | 56.32 | 56.32 | -0.71% | 9,549,445 | 1.20 |
| Sep 15, 2026 | 57.17 | 57.48 | 56.03 | 56.72 | 56.72 | -0.11% | 8,561,128 | 1.06 |
| Sep 14, 2026 | 58.47 | 58.99 | 56.25 | 56.78 | 56.78 | -3.86% | 9,557,718 | 1.19 |
| Sep 11, 2026 | 59.99 | 60.17 | 57.24 | 59.06 | 59.06 | -0.57% | 10,197,170 | 1.28 |
| Sep 10, 2026 | 63.61 | 63.68 | 59.04 | 59.40 | 59.40 | -6.66% | 11,196,770 | 1.41 |
| Sep 09, 2026 | 63.76 | 66.09 | 63.47 | 63.64 | 63.64 | -0.44% | 6,928,929 | 0.87 |
| Sep 08, 2026 | 63.79 | 64.84 | 63.36 | 63.92 | 63.92 | +0.66% | 5,891,849 | 0.74 |
| Sep 07, 2026 | 63.00 | 63.74 | 62.72 | 63.50 | 63.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 63.00 | 63.74 | 62.72 | 63.50 | 63.50 | -0.22% | 5,791,922 | 0.72 |
| Sep 03, 2026 | 64.36 | 64.95 | 63.59 | 63.64 | 63.64 | -1.53% | 4,621,756 | 0.57 |
| Sep 02, 2026 | 63.02 | 65.27 | 62.71 | 64.63 | 64.63 | +1.53% | 5,193,732 | 0.64 |
| Sep 01, 2026 | 63.87 | 64.28 | 63.13 | 63.66 | 63.66 | +0.17% | 5,970,531 | 0.74 |
| Aug 31, 2026 | 63.12 | 63.96 | 62.69 | 63.55 | 63.55 | +1.83% | 11,223,880 | 1.40 |
| Aug 28, 2026 | 62.50 | 62.62 | 61.67 | 62.41 | 62.41 | +0.48% | 5,705,244 | 0.71 |
| Aug 27, 2026 | 61.70 | 63.09 | 60.87 | 62.11 | 62.11 | +0.18% | 8,548,849 | 1.07 |
| Aug 26, 2026 | 61.81 | 62.43 | 60.93 | 62.00 | 62.00 | +0.29% | 5,247,614 | 0.65 |
| Aug 25, 2026 | 62.27 | 63.02 | 61.72 | 61.82 | 61.82 | -0.27% | 4,806,770 | 0.59 |
| Aug 24, 2026 | 62.07 | 62.47 | 61.13 | 61.99 | 61.99 | -0.57% | 5,229,481 | 0.63 |