Dark

BKR
Baker Hughes Company
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

56.00USD+0.683%(+0.38)4,222,677

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:27:30 AM EDT

55.67USD+0.090%(+0.05)358

After-hours

Oct 2, 2026 4:46:30 PM EDT

56.14USD+0.250%(+0.14)24,686

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	55.5300	56.3200	55.3000	56.0000	+0.683%	4,222,677	0.000%
2026-10-01	54.5520	56.0700	54.3500	55.6200	+1.311%	6,573,578	+0.683%
2026-09-30	56.1850	56.4700	54.7900	54.9000	-1.824%	8,379,186	+2.004%
2026-09-29	56.6600	56.8500	55.8900	55.9200	-2.101%	5,486,479	+0.143%
2026-09-28	58.0550	58.1900	57.0900	57.1200	-1.228%	7,170,061	-1.961%
2026-09-25	56.8900	57.9000	56.7500	57.8300	+0.943%	6,522,253	-3.164%
2026-09-24	58.0800	58.4400	57.1500	57.2900	-1.275%	7,082,922	-2.252%
2026-09-23	57.2600	58.1600	57.0000	58.0300	+1.345%	8,651,911	-3.498%
2026-09-22	57.0300	57.5600	56.5700	57.2600	-0.986%	9,239,036	-2.200%
2026-09-21	57.1700	58.2000	56.6000	57.8300	+1.013%	7,974,888	-3.164%
2026-09-18	56.3500	57.5700	56.0600	57.2500	+1.211%	21,056,570	-2.183%
2026-09-17	56.7300	56.9800	55.9100	56.5650	+0.435%	9,394,360	-0.999%
2026-09-16	56.3300	57.2300	55.4400	56.3200	-0.705%	9,549,446	-0.568%
2026-09-15	57.1700	57.4800	56.0300	56.7200	-0.106%	8,561,129	-1.269%
2026-09-14	58.4700	58.9900	56.2450	56.7800	-3.860%	9,557,718	-1.374%
2026-09-11	59.9850	60.1700	57.2400	59.0600	-0.572%	10,197,173	-5.181%
2026-09-10	63.6100	63.6800	59.0400	59.4000	-6.662%	11,196,769	-5.724%
2026-09-09	63.7600	66.0900	63.4700	63.6400	-0.438%	6,928,930	-12.005%
2026-09-08	63.7900	64.8400	63.3600	63.9200	+0.661%	5,891,850	-12.390%
2026-09-04	63.0020	63.7350	62.7200	63.5000	-0.220%	5,791,923	-11.811%
2026-09-03	64.3600	64.9500	63.5900	63.6400	-1.532%	4,624,778	-12.005%
2026-09-02	63.0200	65.2650	62.7100	64.6300	+1.532%	5,193,733	-13.353%
2026-09-01	63.8700	64.2750	63.1300	63.6550	+0.165%	6,048,165	-12.026%
2026-08-31	63.1200	63.9600	62.6900	63.5500	+1.827%	11,223,876	-11.880%
2026-08-28	62.5000	62.6199	61.6700	62.4100	+0.483%	5,705,792	-10.271%
2026-08-27	61.7000	63.0900	60.8650	62.1100	+0.177%	8,548,849	-9.837%
2026-08-26	61.8100	62.4300	60.9300	62.0000	+0.291%	5,247,614	-9.677%
2026-08-25	62.2700	63.0200	61.7200	61.8200	-0.266%	4,808,687	-9.414%
2026-08-24	62.0700	62.4699	61.1300	61.9850	-0.569%	5,229,481	-9.656%
2026-08-21	62.9700	64.0450	62.2900	62.3400	-0.701%	5,651,357	-10.170%
2026-08-20	64.2000	65.0800	62.6750	62.7800	-2.636%	6,291,813	-10.800%
2026-08-19	65.1000	65.1800	63.9650	64.4800	+0.062%	4,812,035	-13.151%
2026-08-18	65.0500	65.2000	64.1600	64.4400	-0.709%	6,350,267	-13.097%
2026-08-17	65.2600	65.4358	64.1000	64.9000	+0.123%	5,895,568	-13.713%
2026-08-14	63.5400	65.1700	63.4700	64.8200	+2.175%	6,692,535	-13.607%
2026-08-13	63.9600	64.0300	62.5000	63.4400	-1.307%	7,870,782	-11.728%
2026-08-12	64.8100	65.0950	64.2400	64.2800	-0.818%	7,498,689	-12.881%
2026-08-11	64.2300	64.8450	64.0700	64.8100	+1.155%	5,499,356	-13.594%
2026-08-10	62.0500	64.2650	62.0000	64.0700	+4.094%	5,273,507	-12.596%
2026-08-07	62.0900	62.8400	61.5400	61.5500	-1.912%	7,322,513	-9.017%
2026-08-06	62.3400	63.3100	62.0900	62.7500	+1.751%	4,996,830	-10.757%
2026-08-05	62.5400	62.5400	61.1150	61.6700	-0.097%	5,791,802	-9.194%
2026-08-04	60.4400	61.8500	60.1800	61.7300	+1.513%	7,363,383	-9.282%
2026-08-03	60.0150	60.9750	59.0800	60.8100	+0.529%	6,713,883	-7.910%
2026-07-31	60.7300	61.2600	59.9900	60.4900	+0.985%	5,760,926	-7.423%
2026-07-30	59.1800	60.1200	58.7300	59.9000	+2.010%	9,296,640	-6.511%
2026-07-29	60.4500	60.4650	58.5400	58.7200	+0.445%	20,170,249	-4.632%
2026-07-28	60.1000	60.9900	57.8700	58.4600	-3.515%	12,312,476	-4.208%
2026-07-27	60.6250	62.6700	59.8400	60.5900	+5.834%	15,188,575	-7.576%
2026-07-24	57.0100	58.2000	57.0100	57.2500	+2.068%	9,878,859	-2.183%
2026-07-23	57.6400	57.8250	55.9950	56.0900	-0.901%	9,730,947	-0.160%
2026-07-22	56.9100	57.6300	56.3200	56.6000	+0.390%	9,565,908	-1.060%
2026-07-21	55.7500	56.9250	54.4200	56.3800	+2.230%	11,984,034	-0.674%
2026-07-20	56.2400	56.2400	55.0500	55.1500	-1.430%	5,745,831	+1.541%
2026-07-17	56.6600	56.7600	55.5600	55.9500	-1.044%	11,591,800	+0.089%
2026-07-16	57.0500	57.5000	56.3203	56.5400	-1.240%	7,730,980	-0.955%
2026-07-15	57.7500	58.0650	55.9500	57.2500	-0.909%	8,258,027	-2.183%
2026-07-14	58.4900	58.8500	57.0150	57.7750	+0.199%	6,232,865	-3.072%
2026-07-13	58.1000	59.1300	57.5000	57.6600	+0.174%	6,118,401	-2.879%
2026-07-10	57.2000	57.8350	57.1500	57.5600	+0.629%	5,286,477	-2.710%
2026-07-09	57.6740	57.8000	56.7900	57.2000	-0.660%	7,668,754	-2.098%
2026-07-08	55.8540	57.6700	55.1400	57.5800	+5.710%	16,775,572	-2.744%
2026-07-07	53.2700	54.8900	53.2700	54.4700	+2.291%	7,755,710	+2.809%
2026-07-06	53.2380	54.3800	53.0000	53.2500	+0.890%	15,986,190	+5.164%
2026-07-02	53.8800	54.3500	52.2700	52.7800	-1.932%	12,191,792	+6.101%
2026-07-01	55.0500	55.3500	53.6900	53.8200	-3.027%	9,490,742	+4.051%
2026-06-30	56.5400	57.3800	55.3900	55.5000	-1.438%	14,469,760	+0.901%
2026-06-29	56.1620	57.4850	56.0900	56.3100	-0.442%	5,859,754	-0.551%
2026-06-26	56.2500	56.9700	56.0152	56.5600	-0.667%	8,969,107	-0.990%
2026-06-25	55.9950	57.8050	55.6850	56.9400	+0.993%	10,583,447	-1.651%
2026-06-24	57.1800	57.4650	55.5600	56.3800	-3.920%	12,636,066	-0.674%
2026-06-23	58.6300	59.3400	58.2200	58.6800	-0.795%	6,471,462	-4.567%
2026-06-22	58.8000	59.4200	57.4900	59.1500	+1.267%	8,686,148	-5.325%
2026-06-18	59.9050	60.0000	57.9800	58.4100	-2.763%	17,607,054	-4.126%
2026-06-17	61.2500	61.4200	59.9300	60.0700	-2.357%	6,158,160	-6.775%
2026-06-16	61.6250	62.4800	61.2800	61.5200	-1.505%	6,106,891	-8.973%
2026-06-15	62.3800	62.7700	61.4438	62.4600	-1.077%	7,437,028	-10.343%
2026-06-12	63.1800	63.8000	62.5000	63.1400	-0.536%	7,098,336	-11.308%
2026-06-11	63.9700	64.4700	62.6850	63.4800	+0.730%	6,552,221	-11.783%
2026-06-10	63.3800	64.3000	63.0100	63.0200	-0.834%	5,779,142	-11.139%
2026-06-09	65.4450	65.4450	62.5600	63.5500	-1.990%	6,599,598	-11.880%
2026-06-08	63.7600	65.2300	63.7100	64.8400	+3.595%	6,131,143	-13.634%
2026-06-05	65.4500	65.5600	62.5800	62.5900	-5.324%	7,172,950	-10.529%
2026-06-04	64.2400	66.2400	63.8800	66.1100	+2.863%	6,407,177	-15.293%
2026-06-03	64.2200	64.9250	63.7100	64.2700	-0.418%	6,247,132	-12.868%
2026-06-02	62.5600	64.6000	62.5500	64.5400	+2.493%	5,429,453	-13.232%
2026-06-01	63.6100	63.6900	62.3400	62.9700	-1.425%	5,840,056	-11.069%
2026-05-29	64.4300	65.1100	63.7800	63.8800	-1.283%	14,363,860	-12.336%
2026-05-28	63.8600	64.7500	62.3850	64.7100	+2.389%	9,186,455	-13.460%
2026-05-27	65.2600	65.3100	62.5630	63.2000	-5.290%	8,618,405	-11.392%
2026-05-26	66.0600	67.9200	65.8150	66.7300	+1.014%	8,303,809	-16.080%
2026-05-22	65.4000	66.5000	64.6150	66.0600	+0.395%	8,384,059	-15.229%
2026-05-21	67.4000	67.6300	65.6650	65.8000	-1.482%	6,401,374	-14.894%
2026-05-20	65.7600	67.4300	65.7600	66.7900	+2.016%	8,734,688	-16.155%
2026-05-19	66.4200	66.4900	65.1700	65.4700	-1.110%	9,083,800	-14.465%
2026-05-18	64.1200	66.2600	63.7200	66.2050	+3.252%	7,541,828	-15.414%
2026-05-15	64.6100	65.0500	64.0300	64.1200	-0.758%	7,867,506	-12.664%
2026-05-14	64.6300	65.5600	64.1500	64.6100	-1.223%	5,912,898	-13.326%
2026-05-13	65.2150	65.6500	64.5250	65.4100	+0.261%	6,175,455	-14.386%
2026-05-12	64.4800	65.7100	63.6100	65.2400	+0.991%	6,467,300	-14.163%
2026-05-11	63.9800	65.1100	63.8450	64.6000	+1.111%	6,702,236	-13.313%
2026-05-08	63.6100	64.5650	63.3500	63.8900	+0.567%	7,859,568	-12.349%
2026-05-07	65.2850	65.2850	62.4600	63.5300	-4.710%	12,148,284	-11.853%
2026-05-06	66.7580	67.7200	65.9600	66.6700	-1.638%	9,529,257	-16.004%
2026-05-05	68.9000	69.2700	67.6601	67.7800	-1.782%	5,829,209	-17.380%
2026-05-04	69.1700	69.5900	68.5400	69.0100	-0.159%	5,481,382	-18.852%
2026-05-01	69.3900	70.0000	68.8100	69.1200	-0.789%	5,440,822	-18.981%
2026-04-30	68.5400	69.9850	68.1200	69.6700	+1.250%	8,012,248	-19.621%
2026-04-29	68.6200	69.2100	67.3600	68.8100	+1.685%	7,603,034	-18.616%
2026-04-28	68.8650	69.7300	67.5500	67.6700	-1.038%	8,515,999	-17.245%
2026-04-27	70.0000	70.4100	68.2800	68.3800	-0.812%	14,265,055	-18.105%
2026-04-24	66.4600	69.8600	65.7600	68.9400	+6.900%	15,503,820	-18.770%
2026-04-23	62.9900	65.5550	62.9900	64.4900	+3.118%	12,147,927	-13.165%
2026-04-22	60.9700	62.7350	60.9600	62.5400	+3.801%	8,205,698	-10.457%
2026-04-21	59.8800	60.3600	59.6400	60.2500	+1.825%	5,465,877	-7.054%
2026-04-20	59.6700	60.3300	58.7250	59.1700	-1.020%	7,100,634	-5.357%
2026-04-17	59.6900	60.3750	58.4200	59.7800	-1.353%	12,531,174	-6.323%
2026-04-16	59.5800	61.0400	59.2800	60.6000	+0.882%	6,974,862	-7.591%
2026-04-15	61.0800	61.9300	59.9200	60.0700	-2.309%	7,567,361	-6.775%
2026-04-14	61.9500	62.2100	61.0000	61.4900	-1.710%	7,766,748	-8.928%
2026-04-13	62.6900	63.5600	61.9800	62.5600	-0.430%	8,546,143	-10.486%
2026-04-10	62.8200	63.4650	62.3500	62.8300	-0.930%	6,209,556	-10.871%
2026-04-09	63.2800	64.9200	63.0900	63.4200	+0.412%	6,071,016	-11.700%
2026-04-08	59.9400	63.5900	59.7200	63.1600	+3.118%	10,998,655	-11.336%
2026-04-07	60.2000	61.3300	59.8100	61.2500	+0.906%	4,921,864	-8.571%
2026-04-06	60.2900	60.9799	60.1550	60.7000	+0.530%	4,945,669	-7.743%
2026-04-02	60.8250	61.1200	59.8800	60.3800	+0.066%	7,006,044	-7.254%
2026-04-01	60.4300	61.0400	59.1800	60.3400	-1.163%	8,845,846	-7.193%
2026-03-31	61.0900	62.0600	60.3000	61.0500	+0.610%	10,379,092	-8.272%
2026-03-30	63.8500	64.3400	60.2900	60.6800	-4.018%	9,694,186	-7.713%
2026-03-27	62.1200	63.7300	61.6400	63.2200	+1.379%	7,771,780	-11.420%
2026-03-26	62.4600	63.0000	61.8400	62.3600	-0.415%	7,673,756	-10.199%
2026-03-25	63.5450	64.2500	62.5400	62.6200	-1.370%	9,619,598	-10.572%
2026-03-24	62.0800	64.0700	61.8700	63.4900	+1.535%	9,963,630	-11.797%
2026-03-23	61.6350	63.1300	61.2400	62.5300	+3.612%	11,627,311	-10.443%
2026-03-20	60.7550	61.2900	59.9000	60.3500	-0.593%	18,829,614	-7.208%
2026-03-19	57.3700	60.7700	56.5200	60.7100	+5.619%	14,652,153	-7.758%
2026-03-18	57.0800	58.2700	56.8550	57.4800	+0.842%	7,495,276	-2.575%
2026-03-17	56.1270	57.9000	55.6300	57.0000	+3.280%	12,073,337	-1.754%
2026-03-16	54.4700	55.2100	53.8300	55.1900	+1.714%	10,462,775	+1.468%
2026-03-13	55.8800	56.0200	54.0810	54.2600	-2.934%	17,460,028	+3.207%
2026-03-12	58.0800	58.1300	55.1900	55.9000	-5.206%	14,346,996	+0.179%
2026-03-11	59.0400	59.4050	57.8000	58.9700	-0.624%	11,142,865	-5.036%
2026-03-10	59.9450	60.8000	59.2100	59.3400	-1.265%	13,704,646	-5.629%
2026-03-09	59.7500	60.1450	58.8550	60.1000	+0.485%	11,952,617	-6.822%
2026-03-06	59.9500	60.9950	59.6500	59.8100	-0.631%	9,378,655	-6.370%
2026-03-05	60.5050	61.0400	59.6600	60.1900	-1.133%	8,541,300	-6.961%
2026-03-04	62.2000	62.4700	60.5290	60.8800	-2.654%	11,953,655	-8.016%
2026-03-03	64.9750	64.9750	62.0050	62.5400	-3.532%	11,863,399	-10.457%
2026-03-02	66.5020	67.0000	64.2750	64.8300	-0.659%	10,384,351	-13.620%
2026-02-27	65.2700	65.7750	64.7800	65.2600	+0.555%	8,765,635	-14.189%
2026-02-26	64.5500	65.6650	63.7700	64.9000	+0.139%	7,249,397	-13.713%
2026-02-25	65.4500	65.4800	64.1300	64.8100	+0.139%	7,129,303	-13.594%
2026-02-24	63.9400	65.2000	63.1000	64.7200	+1.649%	7,617,974	-13.473%
2026-02-23	62.4800	64.2550	62.3100	63.6700	+2.347%	8,042,419	-12.046%
2026-02-20	62.0300	62.5400	61.5950	62.2100	-0.559%	4,399,145	-9.982%
2026-02-19	62.3700	62.7500	61.8600	62.5600	+1.657%	7,373,949	-10.486%
2026-02-18	61.1280	61.7400	60.6000	61.5400	+2.807%	5,266,864	-9.002%
2026-02-17	60.6700	61.2500	58.9701	59.8600	-2.190%	8,551,680	-6.448%
2026-02-13	61.1500	61.6200	60.2450	61.2000	-0.309%	8,141,520	-8.497%
2026-02-12	61.1900	62.2699	60.6200	61.3900	+0.229%	9,843,888	-8.780%
2026-02-11	60.0900	62.0800	60.0000	61.2500	+3.550%	13,527,934	-8.571%
2026-02-10	59.7400	59.8700	58.4300	59.1500	-0.672%	9,007,179	-5.325%
2026-02-09	59.1350	59.8400	58.7450	59.5500	+1.069%	8,812,737	-5.961%
2026-02-06	57.7900	59.5400	57.5600	58.9200	+2.720%	9,351,066	-4.956%
2026-02-05	58.2900	58.9499	56.9150	57.3600	-3.059%	13,428,867	-2.371%
2026-02-04	58.2100	59.5400	58.0300	59.1700	+2.017%	10,730,621	-5.357%
2026-02-03	56.3400	58.1100	56.1600	58.0000	+2.746%	9,199,744	-3.448%
2026-02-02	55.7700	56.7200	55.2700	56.4500	+0.732%	7,591,095	-0.797%
2026-01-30	56.3400	56.3500	55.0400	56.0400	-1.216%	8,617,920	-0.071%
2026-01-29	57.9900	58.5000	56.4350	56.7300	+0.177%	13,649,695	-1.287%
2026-01-28	57.1600	57.5600	56.1000	56.6300	+0.230%	10,928,808	-1.112%
2026-01-27	56.4000	57.5800	55.8601	56.5000	+0.373%	13,015,195	-0.885%
2026-01-26	55.6500	56.8900	54.8200	56.2900	+4.395%	18,021,861	-0.515%
2026-01-23	55.3050	55.3100	53.8000	53.9200	-0.992%	15,013,811	+3.858%
2026-01-22	53.5000	54.5900	52.9000	54.4600	+1.623%	9,858,241	+2.828%
2026-01-21	52.2600	53.8000	52.0500	53.5900	+4.545%	10,700,250	+4.497%
2026-01-20	51.6550	51.9800	50.6200	51.2600	-0.947%	11,325,133	+9.247%
2026-01-16	52.0150	52.3300	51.1350	51.7500	-0.481%	8,595,367	+8.213%
2026-01-15	50.0000	52.1600	49.9000	52.0000	+4.042%	11,620,838	+7.692%
2026-01-14	49.2500	50.3350	49.1500	49.9800	+2.062%	8,354,111	+12.045%
2026-01-13	48.2500	49.1900	48.1200	48.9700	+2.127%	9,411,586	+14.356%
2026-01-12	49.9700	50.1600	47.6750	47.9500	-4.042%	8,511,066	+16.788%
2026-01-09	50.2600	50.7191	49.6400	49.9700	-0.458%	5,644,684	+12.067%
2026-01-08	48.9600	50.3800	48.8500	50.2000	+2.785%	6,638,792	+11.554%
2026-01-07	49.4800	49.7800	48.3050	48.8400	-1.094%	6,844,532	+14.660%
2026-01-06	49.3600	49.9500	48.5300	49.3800	+0.632%	7,683,275	+13.406%
2026-01-05	49.4400	50.1300	48.2700	49.0700	+4.094%	14,722,263	+14.123%
2026-01-02	45.7200	47.4090	45.3500	47.1400	+3.513%	4,908,923	+18.795%
2025-12-31	46.1200	46.2200	45.4300	45.5400	-1.193%	4,002,211	+22.969%
2025-12-30	45.5300	46.1400	45.4100	46.0900	+1.565%	4,272,655	+21.501%
2025-12-29	45.5100	45.7365	45.2100	45.3800	+0.287%	7,507,418	+23.402%
2025-12-26	45.2600	45.3900	44.9700	45.2500	-0.110%	3,240,274	+23.757%
2025-12-24	45.2400	45.4200	44.9900	45.3000	+0.243%	1,848,247	+23.620%
2025-12-23	45.5600	45.7083	45.0050	45.1900	-0.812%	7,895,603	+23.921%
2025-12-22	45.3200	45.9100	45.2200	45.5600	+1.901%	4,438,164	+22.915%
2025-12-19	44.3600	45.1500	44.3100	44.7100	+0.540%	21,162,350	+25.252%
2025-12-18	45.2900	45.3650	44.2550	44.4700	-1.811%	9,225,441	+25.928%
2025-12-17	45.1700	45.5700	44.8800	45.2900	+0.600%	9,170,467	+23.648%
2025-12-16	46.6600	46.7800	44.5650	45.0200	-3.988%	10,028,041	+24.389%
2025-12-15	47.6600	47.6600	46.4950	46.8900	+0.064%	6,400,499	+19.428%
2025-12-12	47.6100	47.8000	46.4800	46.8600	-1.264%	5,512,504	+19.505%
2025-12-11	47.7900	47.9000	47.0300	47.4600	-1.207%	6,617,109	+17.994%
2025-12-10	47.8100	48.1600	46.9000	48.0400	+0.734%	7,506,895	+16.570%
2025-12-09	47.2500	48.0400	47.2200	47.6900	+0.633%	6,161,332	+17.425%
2025-12-08	49.0800	49.1900	47.1300	47.3900	-3.679%	9,766,104	+18.168%
2025-12-05	50.5100	50.7600	49.0500	49.2000	-2.786%	8,762,642	+13.821%
2025-12-04	50.4350	51.1200	49.9250	50.6100	+0.238%	6,357,591	+10.650%
2025-12-03	49.8500	50.7550	49.7000	50.4900	+2.041%	5,273,299	+10.913%
2025-12-02	50.0950	50.1200	48.6100	49.4800	-1.356%	6,999,655	+13.177%
2025-12-01	50.2100	50.9200	49.9600	50.1600	-0.080%	6,417,029	+11.643%
2025-11-28	49.2900	50.5300	49.1500	50.2000	+1.353%	3,018,518	+11.554%
2025-11-26	49.7200	50.3450	49.4800	49.5300	+0.202%	5,567,517	+13.063%
2025-11-25	49.1600	49.5600	48.7100	49.4300	+0.142%	5,767,341	+13.292%
2025-11-24	48.9100	49.5500	48.3650	49.3600	+0.982%	11,197,653	+13.452%
2025-11-21	47.9700	49.4500	47.7700	48.8800	+1.685%	8,125,893	+14.566%
2025-11-20	49.1000	50.1750	47.9800	48.0700	-0.846%	7,986,951	+16.497%
2025-11-19	47.2600	48.5950	47.1800	48.4800	+0.874%	6,303,873	+15.512%
2025-11-18	47.8000	48.9900	47.7600	48.0600	+0.376%	8,977,641	+16.521%
2025-11-17	48.8700	49.5300	47.5600	47.8800	-1.744%	5,704,274	+16.959%
2025-11-14	47.6700	49.0650	46.8900	48.7300	+2.568%	7,976,248	+14.919%
2025-11-13	47.5050	48.4900	47.2300	47.5100	-0.042%	5,536,196	+17.870%
2025-11-12	48.6300	48.6450	47.4500	47.5300	-2.901%	5,723,813	+17.820%
2025-11-11	48.9300	49.5000	48.7400	48.9500	+0.307%	5,780,891	+14.402%
2025-11-10	48.3350	49.1450	47.7800	48.8000	+1.943%	5,492,746	+14.754%
2025-11-07	47.3100	47.9300	46.7100	47.8700	+1.226%	5,076,321	+16.983%
2025-11-06	47.2200	48.5000	47.1800	47.2900	+0.531%	7,690,163	+18.418%
2025-11-05	46.1300	47.6600	45.8200	47.0400	+2.328%	7,306,763	+19.048%
2025-11-04	47.7000	48.2300	45.9050	45.9700	-5.489%	10,408,840	+21.819%
2025-11-03	48.6400	48.9850	48.2900	48.6400	+0.475%	5,343,324	+15.132%
2025-10-31	48.9500	48.9750	47.9477	48.4100	-0.350%	6,960,458	+15.679%
2025-10-30	48.0700	49.1600	47.7031	48.5800	+0.538%	6,193,445	+15.274%
2025-10-29	47.7000	48.8450	47.5800	48.3200	+0.961%	7,071,667	+15.894%
2025-10-28	46.3900	47.9800	46.3900	47.8600	+2.704%	9,193,894	+17.008%
2025-10-27	47.7800	48.2000	46.1200	46.6000	-1.480%	8,754,034	+20.172%
2025-10-24	47.9200	50.4200	46.8450	47.3000	-3.252%	13,058,624	+18.393%
2025-10-23	48.1750	49.0800	48.0000	48.8900	+3.362%	9,548,833	+14.543%
2025-10-22	47.0000	48.3300	46.7200	47.3000	+1.176%	8,747,506	+18.393%
2025-10-21	46.5400	47.4100	45.6300	46.7500	+1.016%	11,386,588	+19.786%
2025-10-20	45.4200	46.3900	45.2000	46.2800	+2.435%	6,772,217	+21.003%
2025-10-17	44.9300	45.5000	44.4200	45.1800	+1.210%	8,216,428	+23.949%
2025-10-16	44.8700	45.1200	44.2450	44.6400	+0.382%	8,097,365	+25.448%
2025-10-15	45.2900	45.6700	44.2200	44.4700	-0.803%	7,972,270	+25.928%
2025-10-14	44.9200	45.3600	43.9200	44.8300	-1.451%	9,227,848	+24.916%
2025-10-13	45.9400	45.9400	45.0400	45.4900	+0.999%	11,108,272	+23.104%
2025-10-10	47.4750	47.6900	44.9900	45.0400	-5.951%	7,467,021	+24.334%
2025-10-09	48.0000	48.2900	47.0876	47.8900	+0.084%	5,456,954	+16.935%
2025-10-08	48.7500	48.9543	47.4200	47.8500	-1.503%	6,007,056	+17.032%
2025-10-07	49.1000	49.4350	48.2250	48.5800	-1.019%	4,877,883	+15.274%
2025-10-06	48.9150	49.5750	48.8000	49.0800	+1.196%	5,371,928	+14.099%
2025-10-03	48.7400	49.0100	48.4550	48.5000	+0.207%	5,414,474	+15.464%
2025-10-02	48.0900	48.6400	47.8500	48.4000	+0.083%	6,680,394	+15.702%
2025-10-01	48.5050	48.7600	48.2200	48.3600	-0.739%	6,263,888	+15.798%
2025-09-30	49.9250	50.2601	48.1200	48.7200	-3.620%	11,666,733	+14.943%
2025-09-29	50.3600	50.5800	49.7900	50.5500	+0.059%	6,319,224	+10.781%
2025-09-26	50.3800	50.9250	49.8200	50.5200	+0.838%	7,750,970	+10.847%
2025-09-25	49.6800	50.2400	49.5000	50.1000	+0.461%	6,455,344	+11.776%
2025-09-24	49.4700	50.1400	49.1500	49.8700	+1.921%	9,056,221	+12.292%
2025-09-23	47.8300	50.0650	47.8100	48.9300	+2.643%	9,071,389	+14.449%
2025-09-22	47.1400	47.8483	46.6800	47.6700	+0.697%	5,157,472	+17.474%
2025-09-19	47.2200	47.6500	46.4000	47.3400	+0.127%	15,869,218	+18.293%
2025-09-18	46.7800	47.3475	46.4700	47.2800	+1.721%	5,242,642	+18.443%
2025-09-17	47.1500	47.3800	46.0900	46.4800	-1.588%	4,613,255	+20.482%
2025-09-16	46.5200	47.3800	46.3800	47.2300	+2.053%	5,092,986	+18.569%
2025-09-15	46.4900	47.0050	46.2350	46.2800	-0.452%	5,420,372	+21.003%
2025-09-12	47.1600	47.3000	46.4700	46.4900	-1.022%	4,015,190	+20.456%
2025-09-11	46.5500	47.3150	46.4056	46.9700	+0.107%	4,858,667	+19.225%
2025-09-10	45.3700	47.0050	45.3700	46.9200	+3.234%	5,679,114	+19.352%
2025-09-09	45.7900	46.1600	45.4400	45.4500	-0.416%	3,338,504	+23.212%
2025-09-08	45.8700	46.0100	45.1200	45.6400	+0.132%	3,870,440	+22.699%
2025-09-05	46.0100	46.2400	44.9400	45.5800	-1.598%	4,978,751	+22.861%
2025-09-04	45.2700	46.6950	44.8300	46.3200	+2.933%	7,537,939	+20.898%
2025-09-03	45.3400	45.5000	44.4800	45.0000	-0.794%	6,486,758	+24.444%
2025-09-02	45.2100	45.7600	44.7210	45.3600	-0.088%	8,580,266	+23.457%
2025-08-29	45.5000	45.8400	45.3650	45.4000	-0.362%	4,786,718	+23.348%
2025-08-28	44.7800	45.6700	44.4950	45.5650	+1.753%	4,218,368	+22.901%
2025-08-27	44.3600	45.0500	44.3100	44.7800	+0.742%	3,576,905	+25.056%
2025-08-26	44.1500	44.6300	44.0500	44.4500	+0.045%	6,069,821	+25.984%
2025-08-25	44.5900	44.7550	44.2750	44.4300	-0.737%	4,152,908	+26.041%
2025-08-22	43.6250	44.9800	43.6100	44.7600	+2.991%	4,486,261	+25.112%
2025-08-21	42.9100	43.7200	42.7500	43.4600	+1.424%	4,270,175	+28.854%
2025-08-20	43.1800	43.3352	42.6750	42.8500	-0.233%	4,327,652	+30.688%
2025-08-19	42.6500	43.2050	42.5600	42.9500	+0.187%	3,790,517	+30.384%
2025-08-18	42.7700	43.2300	42.3000	42.8700	+0.164%	3,719,381	+30.627%
2025-08-15	43.3600	43.6200	42.6650	42.8000	-1.040%	6,567,681	+30.841%
2025-08-14	42.9600	43.3400	42.2100	43.2500	+0.933%	5,490,371	+29.480%
2025-08-13	42.4200	42.8800	41.9600	42.8500	+0.800%	5,269,696	+30.688%
2025-08-12	42.9200	43.0650	42.4600	42.5100	-0.445%	5,113,946	+31.734%
2025-08-11	43.2500	43.4000	42.2300	42.7000	-1.363%	5,633,716	+31.148%
2025-08-08	43.1600	43.6000	42.8000	43.2900	+0.815%	3,948,051	+29.360%
2025-08-07	43.9600	44.4400	42.8450	42.9400	-1.128%	4,555,450	+30.415%
2025-08-06	44.1600	44.3300	43.2750	43.4300	-0.890%	4,626,831	+28.943%
2025-08-05	43.6050	43.9450	43.2400	43.8200	+0.160%	4,937,376	+27.796%
2025-08-04	43.4600	43.8700	43.3100	43.7500	+0.552%	6,387,655	+28.000%
2025-08-01	44.4700	44.6650	43.0700	43.5100	-3.418%	7,323,832	+28.706%
2025-07-31	45.2400	45.9400	44.8950	45.0500	-1.054%	7,725,190	+24.306%
2025-07-30	45.7000	46.1300	45.0400	45.5300	-0.481%	12,435,362	+22.996%
2025-07-29	45.0000	46.2400	44.9000	45.7500	-1.719%	15,815,819	+22.404%
2025-07-28	46.3200	46.7150	46.1833	46.5500	+1.086%	5,775,040	+20.301%
2025-07-25	45.8000	46.0700	45.4600	46.0500	+0.722%	5,869,813	+21.607%
2025-07-24	44.4600	45.8300	44.2901	45.7200	+2.328%	12,110,416	+22.485%
2025-07-23	41.5000	44.8900	41.1500	44.6800	+11.644%	21,794,154	+25.336%
2025-07-22	39.9100	40.2400	39.6150	40.0200	+0.427%	13,086,993	+39.930%
2025-07-21	39.5200	40.2100	39.4650	39.8500	+0.327%	9,311,150	+40.527%
2025-07-18	39.5750	39.9100	38.9700	39.7200	+1.378%	12,128,677	+40.987%
2025-07-17	38.5500	39.3700	38.4700	39.1800	+1.293%	7,022,250	+42.930%
2025-07-16	38.9000	39.1600	38.3700	38.6800	-0.795%	6,032,451	+44.778%
2025-07-15	39.8100	39.9350	38.9418	38.9900	-2.207%	5,069,821	+43.627%
2025-07-14	40.5400	40.5800	39.8000	39.8700	-2.039%	6,835,768	+40.456%
2025-07-11	39.5000	40.7800	39.4000	40.7000	+2.493%	5,834,268	+37.592%
2025-07-10	39.2200	39.7550	38.7950	39.7100	+0.966%	6,619,647	+41.022%
2025-07-09	40.1000	40.1000	39.1400	39.3300	-1.945%	7,624,953	+42.385%
2025-07-08	39.0900	40.5200	38.9350	40.1100	+2.609%	6,472,092	+39.616%
2025-07-07	39.5800	39.6750	38.6467	39.0900	-1.387%	5,336,468	+43.259%
2025-07-03	39.6200	39.9000	39.5450	39.6400	-0.477%	3,606,803	+41.271%
2025-07-02	39.0150	39.9300	38.5950	39.8300	+2.946%	8,279,232	+40.598%
2025-07-01	38.3100	39.0400	37.7650	38.6900	+0.913%	7,639,122	+44.740%
2025-06-30	38.0400	38.8250	37.6900	38.3400	+0.736%	6,773,665	+46.062%
2025-06-27	38.4000	38.6000	37.6650	38.0600	-0.678%	9,914,869	+47.136%
2025-06-26	37.6300	38.5200	37.5250	38.3200	+1.969%	10,366,310	+46.138%
2025-06-25	38.0100	38.1250	37.4550	37.5800	-1.027%	5,933,865	+49.015%
2025-06-24	37.5500	38.1350	37.3800	37.9700	+0.370%	6,892,313	+47.485%
2025-06-23	39.3900	39.5799	37.4050	37.8300	-3.000%	8,625,893	+48.031%
2025-06-20	39.0700	39.5100	38.8800	39.0000	+0.051%	15,735,129	+43.590%
2025-06-18	39.6100	39.8000	38.8500	38.9800	-1.566%	5,618,297	+43.663%
2025-06-17	39.3400	40.0200	39.0500	39.6000	+1.565%	7,535,918	+41.414%
2025-06-16	39.1700	39.6450	38.7500	38.9900	-0.128%	7,320,354	+43.627%
2025-06-13	39.1350	39.4100	38.4621	39.0400	+1.061%	8,570,265	+43.443%
2025-06-12	38.7150	39.0300	38.4200	38.6300	-1.025%	4,991,529	+44.965%
2025-06-11	39.1750	39.3050	38.6050	39.0300	-0.128%	8,111,975	+43.479%
2025-06-10	38.7300	39.3100	38.5100	39.0800	+1.957%	6,991,681	+43.296%
2025-06-09	38.2500	38.6200	37.8250	38.3300	+1.135%	6,845,551	+46.100%
2025-06-06	37.5700	38.0000	37.4000	37.9000	+2.019%	4,268,251	+47.757%
2025-06-05	37.5100	37.7300	37.0800	37.1500	-0.375%	4,732,043	+50.740%
2025-06-04	37.5500	38.0800	36.9850	37.2900	-0.666%	9,110,993	+50.174%
2025-06-03	37.2800	37.8050	36.8900	37.5400	+0.589%	5,952,314	+49.174%
2025-06-02	37.6000	37.7600	36.8200	37.3200	+0.729%	6,046,362	+50.054%
2025-05-30	37.1100	37.1700	36.5300	37.0500	-0.830%	11,354,627	+51.147%
2025-05-29	37.0300	37.4100	36.6200	37.3600	+1.854%	5,824,420	+49.893%
2025-05-28	37.6000	37.6500	36.5650	36.6800	-1.477%	4,856,395	+52.672%
2025-05-27	36.9500	37.2500	36.3600	37.2300	+1.334%	6,790,401	+50.416%
2025-05-23	36.0700	36.8150	36.0300	36.7400	+0.410%	4,631,992	+52.422%
2025-05-22	36.5600	36.8050	35.8300	36.5900	-0.164%	9,175,076	+53.047%
2025-05-21	37.2800	37.2800	36.6000	36.6500	-1.848%	7,133,548	+52.797%
2025-05-20	37.7400	37.8900	37.1800	37.3400	-1.504%	7,102,829	+49.973%
2025-05-19	37.5450	38.0300	37.2900	37.9100	+0.318%	5,296,001	+47.718%
2025-05-16	37.8450	38.5000	37.2300	37.7900	+0.159%	6,160,894	+48.187%
2025-05-15	37.3600	37.7500	36.9850	37.7300	-0.291%	6,493,664	+48.423%
2025-05-14	37.9600	38.3500	37.7700	37.8400	-0.891%	5,939,019	+47.992%
2025-05-13	37.9400	38.3250	37.4700	38.1800	+1.489%	6,701,265	+46.674%
2025-05-12	38.1900	38.3600	37.1600	37.6200	+3.097%	7,868,799	+48.857%
2025-05-09	36.8800	36.8800	36.3700	36.4900	+0.662%	8,993,917	+53.467%
2025-05-08	36.7600	37.3500	36.1900	36.2500	-0.165%	15,274,171	+54.483%
2025-05-07	36.6100	36.7900	36.1500	36.3100	-0.247%	7,172,253	+54.227%
2025-05-06	36.8000	36.9000	36.2200	36.4000	-0.952%	9,078,297	+53.846%
2025-05-05	36.4300	36.9250	36.1303	36.7500	-0.943%	6,809,911	+52.381%
2025-05-02	36.7400	37.1500	36.1800	37.1000	+2.515%	7,294,623	+50.943%
2025-05-01	35.1100	36.6300	35.1000	36.1900	+2.232%	8,903,649	+54.739%
2025-04-30	35.4300	35.5300	34.5600	35.4000	-1.448%	10,530,942	+58.192%
2025-04-29	36.0300	36.1600	35.4850	35.9200	-0.801%	7,427,987	+55.902%
2025-04-28	36.5000	36.6800	35.9300	36.2100	-0.658%	6,833,355	+54.653%
2025-04-25	35.9400	36.4950	35.6300	36.4500	+0.192%	7,103,075	+53.635%
2025-04-24	36.2500	36.4500	35.5000	36.3800	+1.365%	9,679,187	+53.931%
2025-04-23	36.8000	38.1600	35.7200	35.8900	-6.439%	13,337,748	+56.032%
2025-04-22	37.8800	38.7600	37.2300	38.3600	+1.481%	10,034,590	+45.985%
2025-04-21	38.3200	38.5150	37.3900	37.8000	-2.853%	6,139,079	+48.148%
2025-04-17	38.7700	39.4800	38.6400	38.9100	+2.046%	5,548,886	+43.922%
2025-04-16	37.9900	38.8150	37.7550	38.1300	-0.079%	6,154,382	+46.866%
2025-04-15	37.7800	38.5123	37.7300	38.1600	+0.926%	5,100,271	+46.751%
2025-04-14	38.5350	38.5500	37.3500	37.8100	-0.316%	6,014,601	+48.109%

.dark-mode .tFD7Jz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tFD7Jz{ color: #333333; background-color: white; border: 2px solid #333333; }BKRBaker Hughes Companystock NASDAQ

BKR
Baker Hughes Company
stock NASDAQ