5 DAY PERFORMANCE
-3.31%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
+6.41%
6 MONTH PERFORMANCE
+27.97%
YEAR-TO-DATE PERFORMANCE
+18.24%
1 YEAR PERFORMANCE
+17.40%
Baker Hughes Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $50.51 | $49.20 (-2.59%) | $50.76 | $49.05 | 8.76 M | $48.51 B |
| 12/04/2025 | $50.44 | $50.61 (0.34%) | $51.12 | $49.93 | 6.36 M | $49.90 B |
| 12/03/2025 | $49.85 | $50.49 (1.28%) | $50.76 | $49.70 | 5.27 M | $49.78 B |
| 12/02/2025 | $50.10 | $49.48 (-1.24%) | $50.12 | $48.61 | 7.00 M | $48.79 B |
| 12/01/2025 | $50.21 | $50.16 (-0.1%) | $50.92 | $49.96 | 6.42 M | $49.46 B |
| 11/28/2025 | $49.29 | $50.20 (1.85%) | $50.53 | $49.15 | 3.02 M | $49.50 B |
| 11/26/2025 | $49.72 | $49.53 (-0.38%) | $50.35 | $49.48 | 5.57 M | $48.84 B |
| 11/25/2025 | $49.16 | $49.43 (0.55%) | $49.56 | $48.71 | 5.77 M | $48.74 B |
| 11/24/2025 | $48.91 | $49.36 (0.92%) | $49.55 | $48.37 | 11.20 M | $48.67 B |
| 11/21/2025 | $47.97 | $48.88 (1.9%) | $49.45 | $47.77 | 8.13 M | $48.20 B |
| 11/20/2025 | $49.10 | $48.07 (-2.1%) | $50.18 | $47.98 | 7.99 M | $47.40 B |
| 11/19/2025 | $47.26 | $48.48 (2.58%) | $48.60 | $47.18 | 6.30 M | $47.80 B |
| 11/18/2025 | $47.80 | $48.06 (0.54%) | $48.99 | $47.76 | 8.98 M | $47.39 B |
| 11/17/2025 | $48.87 | $47.88 (-2.03%) | $49.53 | $47.56 | 5.70 M | $47.21 B |
| 11/14/2025 | $47.67 | $48.73 (2.22%) | $49.07 | $46.89 | 7.98 M | $48.05 B |
| 11/13/2025 | $47.51 | $47.51 (0%) | $48.49 | $47.23 | 5.54 M | $46.84 B |
| 11/12/2025 | $48.63 | $47.53 (-2.26%) | $48.65 | $47.45 | 5.72 M | $46.86 B |
| 11/11/2025 | $48.93 | $48.95 (0.04%) | $49.50 | $48.74 | 5.78 M | $48.26 B |
| 11/10/2025 | $48.34 | $48.80 (0.95%) | $49.15 | $47.78 | 5.49 M | $48.12 B |
| 11/07/2025 | $47.31 | $47.87 (1.18%) | $47.93 | $46.71 | 5.08 M | $47.20 B |
| 11/06/2025 | $47.22 | $47.29 (0.15%) | $48.50 | $47.18 | 7.69 M | $46.63 B |
| 11/05/2025 | $46.13 | $47.04 (1.97%) | $47.66 | $45.82 | 7.31 M | $46.38 B |
| 11/04/2025 | $47.70 | $45.97 (-3.63%) | $48.23 | $45.91 | 10.41 M | $45.33 B |
| 11/03/2025 | $48.64 | $48.64 (0%) | $48.99 | $48.29 | 5.34 M | $47.96 B |
| 10/31/2025 | $48.95 | $48.41 (-1.1%) | $48.98 | $47.95 | 6.96 M | $47.73 B |
| 10/30/2025 | $48.07 | $48.58 (1.06%) | $49.16 | $47.70 | 6.19 M | $47.90 B |
| 10/29/2025 | $47.70 | $48.32 (1.3%) | $48.85 | $47.58 | 7.07 M | $47.64 B |
| 10/28/2025 | $46.39 | $47.86 (3.17%) | $47.98 | $46.39 | 9.19 M | $47.19 B |
| 10/27/2025 | $47.78 | $46.60 (-2.47%) | $48.20 | $46.12 | 8.75 M | $45.95 B |
| 10/24/2025 | $47.92 | $47.30 (-1.29%) | $50.42 | $46.85 | 13.06 M | $46.64 B |
| 10/23/2025 | $48.18 | $48.89 (1.47%) | $49.08 | $48.00 | 9.55 M | $48.21 B |
| 10/22/2025 | $47.00 | $47.30 (0.64%) | $48.33 | $46.72 | 8.75 M | $46.64 B |
| 10/21/2025 | $46.54 | $46.75 (0.45%) | $47.41 | $45.63 | 11.39 M | $46.10 B |
| 10/20/2025 | $45.42 | $46.28 (1.89%) | $46.39 | $45.20 | 6.77 M | $45.63 B |
| 10/17/2025 | $44.93 | $45.18 (0.56%) | $45.50 | $44.42 | 8.22 M | $44.64 B |
| 10/16/2025 | $44.87 | $44.64 (-0.51%) | $45.12 | $44.25 | 8.10 M | $44.10 B |
| 10/15/2025 | $45.29 | $44.47 (-1.81%) | $45.67 | $44.22 | 7.97 M | $43.94 B |
| 10/14/2025 | $44.92 | $44.83 (-0.2%) | $45.36 | $43.92 | 9.23 M | $44.29 B |
| 10/13/2025 | $45.94 | $45.49 (-0.98%) | $45.94 | $45.04 | 11.11 M | $44.94 B |
| 10/10/2025 | $47.48 | $45.04 (-5.14%) | $47.69 | $44.99 | 7.47 M | $44.50 B |
| 10/09/2025 | $48.00 | $47.89 (-0.23%) | $48.29 | $47.09 | 5.46 M | $47.32 B |
| 10/08/2025 | $48.75 | $47.85 (-1.85%) | $48.95 | $47.42 | 6.01 M | $47.28 B |
| 10/07/2025 | $49.10 | $48.58 (-1.06%) | $49.44 | $48.23 | 4.88 M | $48.00 B |
| 10/06/2025 | $48.92 | $49.08 (0.33%) | $49.58 | $48.80 | 5.37 M | $48.49 B |
| 10/03/2025 | $48.74 | $48.50 (-0.49%) | $49.01 | $48.46 | 5.41 M | $47.92 B |
| 10/02/2025 | $48.09 | $48.40 (0.64%) | $48.64 | $47.85 | 6.68 M | $47.82 B |
| 10/01/2025 | $48.51 | $48.36 (-0.31%) | $48.76 | $48.22 | 6.26 M | $47.78 B |
| 09/30/2025 | $49.93 | $48.72 (-2.42%) | $50.26 | $48.12 | 11.67 M | $48.14 B |
| 09/29/2025 | $50.36 | $50.55 (0.38%) | $50.58 | $49.79 | 6.32 M | $49.94 B |
| 09/26/2025 | $50.38 | $50.52 (0.28%) | $50.93 | $49.82 | 7.75 M | $49.91 B |
| 09/25/2025 | $49.68 | $50.10 (0.85%) | $50.24 | $49.50 | 6.46 M | $49.50 B |
| 09/24/2025 | $49.47 | $49.87 (0.81%) | $50.14 | $49.15 | 9.06 M | $49.27 B |
| 09/23/2025 | $47.83 | $48.93 (2.3%) | $50.07 | $47.81 | 9.07 M | $48.34 B |
| 09/22/2025 | $47.14 | $47.67 (1.12%) | $47.85 | $46.68 | 5.16 M | $47.10 B |
| 09/19/2025 | $47.22 | $47.34 (0.25%) | $47.65 | $46.40 | 15.87 M | $46.77 B |
| 09/18/2025 | $46.78 | $47.28 (1.07%) | $47.35 | $46.47 | 5.24 M | $46.71 B |
| 09/17/2025 | $47.15 | $46.48 (-1.42%) | $47.38 | $46.09 | 4.61 M | $45.92 B |
| 09/16/2025 | $46.52 | $47.23 (1.53%) | $47.38 | $46.38 | 5.09 M | $46.66 B |
| 09/15/2025 | $46.49 | $46.28 (-0.45%) | $47.01 | $46.24 | 5.42 M | $45.72 B |
| 09/12/2025 | $47.16 | $46.49 (-1.42%) | $47.30 | $46.47 | 4.02 M | $45.93 B |
| 09/11/2025 | $46.55 | $46.97 (0.9%) | $47.32 | $46.41 | 4.86 M | $46.41 B |
| 09/10/2025 | $45.37 | $46.92 (3.42%) | $47.01 | $45.37 | 5.68 M | $46.36 B |
| 09/09/2025 | $45.79 | $45.45 (-0.74%) | $46.16 | $45.44 | 3.34 M | $44.90 B |
| 09/08/2025 | $45.87 | $45.64 (-0.5%) | $46.01 | $45.12 | 3.87 M | $45.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
