Baker Hughes Company (BKR)

Compare

44.40

-0.40

(-0.88%)

As of 11:32:42 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	44.27	44.69	44.02	44.40	44.40	2,262,368
Apr 1, 2025	43.77	44.82	43.53	44.80	44.80	6,976,500
Mar 31, 2025	42.74	44.04	42.54	43.95	43.95	9,272,000
Mar 28, 2025	43.57	43.76	42.75	43.08	43.08	4,460,100
Mar 27, 2025	44.24	44.28	43.36	43.63	43.63	4,462,000
Mar 26, 2025	45.25	45.36	43.85	44.02	44.02	5,951,700
Mar 25, 2025	44.85	45.22	44.70	45.18	45.18	7,541,300
Mar 24, 2025	44.80	45.18	44.43	44.60	44.60	9,528,900
Mar 21, 2025	44.20	44.68	43.69	44.11	44.11	20,139,200
Mar 20, 2025	44.62	45.00	44.08	44.69	44.69	6,101,700
Mar 19, 2025	43.67	45.07	43.65	44.60	44.60	6,839,800
Mar 18, 2025	44.00	44.26	43.37	43.70	43.70	5,013,400
Mar 17, 2025	43.10	44.08	43.06	43.88	43.88	5,451,400
Mar 14, 2025	42.22	42.97	41.91	42.84	42.84	4,683,600
Mar 13, 2025	42.32	42.92	41.51	41.74	41.74	5,773,600
Mar 12, 2025	41.88	43.14	41.85	42.48	42.48	7,129,900
Mar 11, 2025	41.74	42.37	41.27	41.85	41.85	8,457,200
Mar 10, 2025	42.70	42.91	40.50	41.16	41.16	10,966,800
Mar 7, 2025	42.14	43.45	41.85	42.89	42.89	9,118,600
Mar 6, 2025	41.79	42.23	41.36	41.90	41.90	8,611,700
Mar 5, 2025	42.59	42.71	41.56	42.32	42.32	10,630,600
Mar 4, 2025	43.00	43.60	41.61	42.86	42.86	9,330,300
Mar 3, 2025	45.07	45.30	43.08	43.60	43.60	9,119,200
Feb 28, 2025	43.44	44.68	42.97	44.59	44.59	8,584,200
Feb 27, 2025	44.00	44.56	43.52	43.58	43.58	4,553,500
Feb 26, 2025	43.74	44.43	43.29	43.51	43.51	4,633,500
Feb 25, 2025	44.42	44.96	43.77	44.04	44.04	7,407,800
Feb 24, 2025	46.17	46.17	44.52	44.62	44.62	10,371,700
Feb 21, 2025	46.73	46.79	45.41	45.62	45.62	7,898,800
Feb 20, 2025	46.76	46.97	46.38	46.91	46.91	4,672,100
Feb 19, 2025	47.04	47.18	46.29	46.89	46.89	5,059,900
Feb 18, 2025	46.73	47.11	46.24	46.98	46.98	5,026,800
Feb 14, 2025	46.54	46.74	46.03	46.40	46.40	4,850,900
Feb 13, 2025	46.30	46.42	45.71	46.15	46.15	5,188,800
Feb 12, 2025	46.76	46.99	45.92	46.41	46.41	6,680,900
Feb 11, 2025	0.23 Dividend
Feb 11, 2025	47.18	47.75	46.64	47.11	47.11	5,240,400
Feb 10, 2025	47.09	47.52	46.93	47.41	47.18	6,340,100
Feb 7, 2025	47.01	47.20	46.16	46.20	45.98	7,669,300
Feb 6, 2025	49.40	49.40	46.56	46.98	46.75	9,236,000
Feb 5, 2025	48.21	48.94	47.70	48.85	48.61	8,247,900
Feb 4, 2025	46.63	48.04	45.87	47.96	47.73	9,354,000
Feb 3, 2025	46.92	47.59	46.05	47.40	47.17	14,432,700
Jan 31, 2025	46.10	47.60	45.80	46.18	45.96	21,166,500
Jan 30, 2025	43.82	44.69	43.38	44.60	44.38	11,039,100
Jan 29, 2025	43.22	44.11	42.97	43.07	42.86	6,898,600
Jan 28, 2025	43.48	43.92	42.93	43.28	43.07	7,010,300
Jan 27, 2025	44.77	44.99	43.36	43.55	43.34	10,311,000
Jan 24, 2025	45.67	45.86	45.37	45.55	45.33	4,567,700
Jan 23, 2025	45.88	46.25	45.35	45.66	45.44	6,010,200
Jan 22, 2025	47.04	47.08	45.73	45.81	45.59	6,904,800
Jan 21, 2025	46.69	47.08	45.82	47.04	46.81	9,639,300
Jan 17, 2025	46.87	47.47	46.40	46.54	46.31	8,479,400
Jan 16, 2025	45.62	46.75	45.35	46.33	46.11	7,401,900
Jan 15, 2025	45.62	45.90	45.21	45.72	45.50	6,172,100
Jan 14, 2025	44.91	45.30	44.53	45.07	44.85	7,528,800
Jan 13, 2025	43.32	45.04	43.30	44.83	44.61	7,483,600
Jan 10, 2025	43.91	44.25	42.75	43.26	43.05	6,879,700
Jan 8, 2025	43.16	43.47	42.92	43.44	43.23	4,992,700
Jan 7, 2025	42.91	43.73	42.67	43.40	43.19	5,899,800
Jan 6, 2025	42.68	43.63	42.61	42.83	42.62	4,686,500
Jan 3, 2025	41.99	42.86	41.54	42.66	42.45	7,476,100
Jan 2, 2025	41.59	41.89	40.89	41.56	41.36	5,525,400
Dec 31, 2024	41.10	41.39	41.00	41.02	40.82	4,630,600
Dec 30, 2024	40.74	41.01	40.29	40.94	40.74	4,607,600
Dec 27, 2024	40.71	41.12	40.52	40.80	40.60	3,282,500
Dec 26, 2024	40.79	40.90	40.27	40.88	40.68	2,289,600
Dec 24, 2024	40.19	40.90	39.89	40.79	40.59	2,122,000
Dec 23, 2024	40.01	40.26	39.68	40.15	39.96	4,094,300
Dec 20, 2024	39.38	40.46	39.32	40.32	40.12	17,974,900
Dec 19, 2024	40.97	41.02	39.60	39.80	39.61	5,970,700
Dec 18, 2024	41.47	41.83	40.01	40.04	39.85	6,670,700
Dec 17, 2024	41.45	41.75	40.92	41.41	41.21	7,536,300
Dec 16, 2024	41.91	42.13	41.62	41.80	41.60	4,290,000
Dec 13, 2024	42.49	42.72	42.02	42.15	41.95	4,937,600
Dec 12, 2024	42.30	42.76	42.08	42.33	42.12	5,817,700
Dec 11, 2024	41.61	42.81	41.05	42.46	42.25	7,589,000
Dec 10, 2024	40.89	41.66	40.35	41.21	41.01	7,366,500
Dec 9, 2024	41.46	42.10	41.32	41.43	41.23	7,336,800
Dec 6, 2024	42.36	42.46	41.28	41.31	41.11	7,458,100
Dec 5, 2024	42.61	42.89	42.18	42.51	42.30	5,541,900
Dec 4, 2024	43.67	43.75	42.22	42.56	42.35	5,837,900
Dec 3, 2024	44.23	44.23	43.26	43.67	43.46	3,583,600
Dec 2, 2024	43.90	44.22	43.08	43.69	43.48	3,992,200
Nov 29, 2024	43.80	44.06	43.69	43.95	43.74	2,275,700
Nov 27, 2024	43.50	43.92	43.34	43.61	43.40	3,149,200
Nov 26, 2024	43.75	43.93	43.05	43.53	43.32	4,985,700
Nov 25, 2024	44.29	44.64	43.22	43.55	43.34	12,214,300
Nov 22, 2024	44.60	44.92	44.11	44.25	44.04	7,641,700
Nov 21, 2024	44.54	45.17	44.15	44.88	44.66	6,019,100
Nov 20, 2024	43.01	44.37	42.78	44.31	44.10	8,106,100
Nov 19, 2024	42.61	43.15	42.61	42.87	42.66	3,552,300
Nov 18, 2024	43.54	43.79	42.95	43.07	42.86	4,437,300
Nov 15, 2024	43.20	43.72	42.65	42.94	42.73	4,724,400
Nov 14, 2024	43.24	43.30	42.59	43.18	42.97	7,369,200
Nov 13, 2024	43.76	43.85	42.91	43.07	42.86	7,168,200
Nov 12, 2024	44.00	44.50	43.48	43.67	43.46	7,212,800
Nov 11, 2024	43.14	44.32	42.95	44.11	43.90	5,351,000
Nov 8, 2024	43.04	43.67	42.51	43.02	42.81	7,007,600
Nov 7, 2024	42.76	43.19	41.83	43.10	42.89	11,973,200
Nov 6, 2024	40.74	43.23	40.14	42.74	42.53	13,754,000
Nov 5, 2024	38.32	38.98	38.26	38.58	38.39	5,592,900
Nov 4, 2024	0.21 Dividend
Nov 4, 2024	37.83	38.36	37.75	38.17	37.98	5,398,200
Nov 1, 2024	38.13	38.29	37.54	37.85	37.46	7,921,200
Oct 31, 2024	37.64	38.24	37.52	38.08	37.69	8,904,500
Oct 30, 2024	37.17	37.62	37.17	37.49	37.10	6,525,500
Oct 29, 2024	37.38	37.47	36.56	37.09	36.71	6,206,000
Oct 28, 2024	36.63	37.67	36.50	37.40	37.01	8,516,100
Oct 25, 2024	37.64	37.74	37.02	37.52	37.13	5,667,200
Oct 24, 2024	37.10	37.19	36.34	36.78	36.40	8,790,700
Oct 23, 2024	36.31	37.50	36.09	37.00	36.62	8,646,600
Oct 22, 2024	36.55	36.65	35.92	35.98	35.61	6,439,200
Oct 21, 2024	36.59	36.91	36.28	36.45	36.07	5,129,200
Oct 18, 2024	36.73	36.94	35.99	36.40	36.02	6,345,600
Oct 17, 2024	36.90	37.00	36.49	36.88	36.50	4,010,100
Oct 16, 2024	36.35	36.91	36.35	36.74	36.36	3,188,400
Oct 15, 2024	36.55	36.91	36.28	36.32	35.94	5,208,700
Oct 14, 2024	37.40	37.70	37.29	37.64	37.25	2,987,800
Oct 11, 2024	37.61	37.84	37.50	37.70	37.31	4,836,000
Oct 10, 2024	37.75	38.04	37.41	37.61	37.22	3,149,500
Oct 9, 2024	37.28	37.85	37.11	37.59	37.20	3,345,800
Oct 8, 2024	37.60	37.67	36.94	37.46	37.07	5,199,300
Oct 7, 2024	38.00	38.30	37.78	37.96	37.57	4,553,400
Oct 4, 2024	37.89	38.03	37.48	37.93	37.54	4,582,800
Oct 3, 2024	37.29	37.98	36.99	37.55	37.16	5,916,300
Oct 2, 2024	37.31	37.69	36.83	37.22	36.83	4,484,100
Oct 1, 2024	35.87	37.03	35.76	36.75	36.37	7,050,000
Sep 30, 2024	35.97	36.49	35.84	36.15	35.78	5,942,900
Sep 27, 2024	34.91	36.25	34.91	36.18	35.80	9,948,100
Sep 26, 2024	35.22	35.65	34.19	34.77	34.41	14,136,700
Sep 25, 2024	36.51	36.66	35.71	36.05	35.68	7,287,900
Sep 24, 2024	37.02	37.14	36.08	36.34	35.96	6,221,700
Sep 23, 2024	36.14	36.64	35.90	36.45	36.07	6,891,000
Sep 20, 2024	36.41	36.45	35.77	36.04	35.67	12,710,300
Sep 19, 2024	35.59	37.05	35.40	36.36	35.98	13,646,400
Sep 18, 2024	34.70	35.22	34.42	34.67	34.31	4,930,000
Sep 17, 2024	33.96	34.77	33.89	34.73	34.37	5,497,100
Sep 16, 2024	33.78	34.07	33.65	33.98	33.63	5,487,500
Sep 13, 2024	33.33	33.92	33.14	33.40	33.05	7,288,600
Sep 12, 2024	33.22	33.75	32.86	33.29	32.94	11,432,800
Sep 11, 2024	33.31	33.31	32.25	32.93	32.59	14,656,100
Sep 10, 2024	33.58	33.72	32.91	33.17	32.83	5,434,300
Sep 9, 2024	34.06	34.22	33.65	33.69	33.34	6,310,000
Sep 6, 2024	34.17	34.59	33.58	33.94	33.59	8,507,800
Sep 5, 2024	34.44	34.46	33.94	34.11	33.76	4,806,100
Sep 4, 2024	34.31	34.71	33.98	34.06	33.71	5,825,500
Sep 3, 2024	34.56	34.56	33.73	33.99	33.64	4,791,700
Aug 30, 2024	35.10	35.24	34.71	35.17	34.81	6,170,900
Aug 29, 2024	35.30	35.73	34.61	35.26	34.89	4,783,200
Aug 28, 2024	34.82	35.17	34.73	34.96	34.60	3,496,500
Aug 27, 2024	35.30	35.46	35.10	35.40	35.03	3,608,300
Aug 26, 2024	35.64	35.83	35.15	35.43	35.06	3,191,200
Aug 23, 2024	34.98	35.37	34.80	35.22	34.85	3,101,100
Aug 22, 2024	34.49	34.76	34.32	34.62	34.26	5,329,800
Aug 21, 2024	34.58	34.68	34.26	34.45	34.09	5,082,800
Aug 20, 2024	35.07	35.18	34.19	34.21	33.86	5,306,700
Aug 19, 2024	34.99	35.49	34.84	35.16	34.80	4,639,800
Aug 16, 2024	35.02	35.14	34.64	34.94	34.58	4,875,000
Aug 15, 2024	34.98	35.36	34.78	35.08	34.72	6,022,800
Aug 14, 2024	34.91	35.13	34.62	34.75	34.39	4,057,900
Aug 13, 2024	34.92	35.04	34.50	34.82	34.46	4,209,800
Aug 12, 2024	35.35	35.72	35.12	35.15	34.79	3,971,700
Aug 9, 2024	35.00	35.25	34.87	35.07	34.71	6,919,200
Aug 8, 2024	34.22	35.32	34.20	35.20	34.83	5,944,600
Aug 7, 2024	34.92	35.49	34.12	34.24	33.88	7,056,000
Aug 6, 2024	0.21 Dividend
Aug 6, 2024	34.18	34.75	33.90	34.21	33.86	7,351,300
Aug 5, 2024	35.05	35.60	34.25	34.51	33.94	8,537,300
Aug 2, 2024	37.53	37.67	35.37	35.74	35.15	8,698,300
Aug 1, 2024	38.42	38.58	37.42	37.65	37.03	8,541,200
Jul 31, 2024	38.67	39.05	38.51	38.72	38.09	7,336,200
Jul 30, 2024	38.51	38.67	37.90	38.24	37.61	9,968,900
Jul 29, 2024	37.78	38.59	37.37	38.47	37.84	13,529,800
Jul 26, 2024	36.32	37.78	36.28	37.65	37.03	10,250,200
Jul 25, 2024	34.99	35.84	34.81	35.58	35.00	7,021,800
Jul 24, 2024	35.72	35.80	34.85	34.90	34.33	4,957,100
Jul 23, 2024	35.61	35.83	35.27	35.65	35.07	3,992,100
Jul 22, 2024	35.80	35.96	35.50	35.66	35.08	3,784,200
Jul 19, 2024	35.72	36.35	35.16	35.93	35.34	5,022,900
Jul 18, 2024	36.13	36.56	35.85	35.89	35.30	4,572,700
Jul 17, 2024	36.34	36.61	36.03	36.16	35.57	4,747,300
Jul 16, 2024	35.56	36.61	35.45	36.30	35.70	8,267,700
Jul 15, 2024	34.61	36.21	34.50	35.71	35.12	8,736,500
Jul 12, 2024	34.72	34.80	34.36	34.50	33.93	4,748,000
Jul 11, 2024	33.84	34.59	33.71	34.51	33.94	6,845,900
Jul 10, 2024	33.45	33.99	33.31	33.84	33.29	3,274,900
Jul 9, 2024	34.00	34.17	33.35	33.43	32.88	4,475,200
Jul 8, 2024	34.14	34.24	33.91	34.17	33.61	4,252,800
Jul 5, 2024	34.45	34.64	33.94	34.22	33.66	3,822,100
Jul 3, 2024	34.69	34.94	34.37	34.47	33.90	2,796,600
Jul 2, 2024	35.10	35.30	34.56	34.69	34.12	4,665,300
Jul 1, 2024	35.35	35.44	34.70	34.94	34.37	4,998,800
Jun 28, 2024	34.75	35.30	34.63	35.17	34.59	10,110,700
Jun 27, 2024	34.61	34.76	34.26	34.42	33.86	5,117,600
Jun 26, 2024	34.84	34.85	34.29	34.47	33.90	5,758,100
Jun 25, 2024	34.40	34.92	34.21	34.85	34.28	6,346,200
Jun 24, 2024	33.16	34.53	33.12	34.41	33.85	6,892,100
Jun 21, 2024	33.20	33.21	32.78	32.93	32.39	14,462,800
Jun 20, 2024	32.17	33.05	32.12	32.97	32.43	5,775,000
Jun 18, 2024	32.04	32.49	32.01	32.14	31.61	5,903,500
Jun 17, 2024	31.01	32.13	30.93	32.03	31.50	5,642,100
Jun 14, 2024	31.55	31.61	30.93	31.09	30.58	5,243,300
Jun 13, 2024	32.28	32.28	31.29	31.63	31.11	4,681,300
Jun 12, 2024	32.42	32.60	31.96	32.24	31.71	6,306,800
Jun 11, 2024	32.12	32.29	31.75	32.24	31.71	7,952,700
Jun 10, 2024	31.75	32.59	31.64	32.44	31.91	11,739,400
Jun 7, 2024	31.72	31.85	31.52	31.64	31.12	6,770,500
Jun 6, 2024	31.62	31.84	31.40	31.75	31.23	8,449,300
Jun 5, 2024	31.74	31.93	31.55	31.75	31.23	4,661,400
Jun 4, 2024	31.98	31.98	31.23	31.63	31.11	5,407,600
Jun 3, 2024	33.48	33.52	31.87	32.15	31.62	7,403,200
May 31, 2024	32.50	33.53	32.39	33.48	32.93	11,234,900
May 30, 2024	31.87	32.53	31.85	32.48	31.95	5,344,700
May 29, 2024	32.26	32.32	31.73	31.93	31.41	4,699,600
May 28, 2024	32.38	32.69	32.21	32.41	31.88	4,978,100
May 24, 2024	32.00	32.43	31.84	32.37	31.84	4,698,600
May 23, 2024	32.11	32.36	31.78	31.81	31.29	4,517,100
May 22, 2024	33.06	33.12	31.92	32.09	31.56	4,717,800
May 21, 2024	33.07	33.53	32.99	33.02	32.48	4,517,900
May 20, 2024	33.50	33.54	33.04	33.11	32.57	6,124,700
May 17, 2024	33.06	33.55	32.83	33.46	32.91	5,954,600
May 16, 2024	32.86	33.24	32.80	33.02	32.48	9,974,900
May 15, 2024	32.60	32.94	31.87	32.93	32.39	6,979,200
May 14, 2024	32.56	32.78	32.38	32.63	32.10	3,282,600
May 13, 2024	32.63	32.78	32.25	32.41	31.88	4,209,900
May 10, 2024	32.85	32.92	32.21	32.34	31.81	4,484,000
May 9, 2024	32.04	32.79	32.03	32.78	32.24	3,817,000
May 8, 2024	31.93	32.48	31.84	31.90	31.38	6,416,500
May 7, 2024	31.89	32.26	31.87	32.14	31.61	7,787,200
May 6, 2024	32.11	32.34	31.91	32.00	31.48	3,131,200
May 3, 2024	0.21 Dividend
May 3, 2024	31.82	32.07	31.56	31.92	31.40	3,701,600
May 2, 2024	32.13	32.36	31.76	31.93	31.20	5,191,200
May 1, 2024	32.65	32.73	31.75	31.89	31.16	4,941,700
Apr 30, 2024	33.05	33.10	32.50	32.62	31.87	9,583,200
Apr 29, 2024	32.92	33.23	32.68	33.22	32.46	5,156,900
Apr 26, 2024	33.11	33.23	32.44	32.84	32.09	8,318,500
Apr 25, 2024	32.97	33.45	32.63	33.30	32.54	8,729,900
Apr 24, 2024	32.76	33.78	32.33	32.67	31.92	11,447,000
Apr 23, 2024	32.23	33.15	32.11	33.00	32.25	7,404,300
Apr 22, 2024	32.40	32.75	31.88	32.46	31.72	4,991,600
Apr 19, 2024	32.24	32.78	32.12	32.60	31.85	7,513,500
Apr 18, 2024	32.10	32.57	32.00	32.20	31.46	5,714,100
Apr 17, 2024	32.19	32.55	31.96	32.02	31.29	5,613,700
Apr 16, 2024	32.37	32.42	31.93	32.10	31.37	5,852,400
Apr 15, 2024	33.23	33.39	32.33	32.45	31.71	7,537,400
Apr 12, 2024	34.09	34.22	33.01	33.05	32.29	4,841,000
Apr 11, 2024	34.27	34.28	33.53	33.99	33.21	3,724,000
Apr 10, 2024	33.89	34.27	33.72	34.15	33.37	4,281,500
Apr 9, 2024	34.38	34.51	34.01	34.19	33.41	3,373,000
Apr 8, 2024	34.40	34.52	34.15	34.25	33.47	4,433,800
Apr 5, 2024	33.88	34.62	33.69	34.31	33.53	5,151,100
Apr 4, 2024	33.92	34.32	33.69	33.92	33.14	6,014,100
Apr 3, 2024	33.79	34.15	33.71	33.88	33.11	7,584,300
Apr 2, 2024	33.71	33.77	33.32	33.59	32.82	7,867,400

SLB Schlumberger Limited

41.73

-1.11%

HAL Halliburton Company

25.41

-0.55%

WFRD Weatherford International plc

53.65

-1.00%

AROC Archrock, Inc.

26.75

+1.06%

NOV NOV Inc.

15.23

-1.17%

FTI TechnipFMC plc

32.51

+1.06%

LBRT Liberty Energy Inc.

15.86

+0.03%

CHX ChampionX Corporation

29.82

-0.67%

NEXT NextDecade Corporation

7.87

+2.49%

OII Oceaneering International, Inc.

22.37

+0.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Baker Hughes Company (BKR)

Related Tickers