5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
-4.91%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
+32.82%
YEAR-TO-DATE PERFORMANCE
+31.97%
1 YEAR PERFORMANCE
+57.91%
Baker Hughes Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $56.25 | $56.56 (0.55%) | $56.97 | $56.02 | 8.97 M | $55.99 B |
| 06/25/2026 | $56.00 | $56.94 (1.68%) | $57.81 | $55.69 | 10.58 M | $56.37 B |
| 06/24/2026 | $57.18 | $56.38 (-1.4%) | $57.47 | $55.56 | 12.64 M | $55.82 B |
| 06/23/2026 | $58.63 | $58.68 (0.09%) | $59.34 | $58.22 | 6.47 M | $58.09 B |
| 06/22/2026 | $58.80 | $59.15 (0.6%) | $59.42 | $57.49 | 8.69 M | $58.56 B |
| 06/18/2026 | $59.91 | $58.41 (-2.5%) | $60.00 | $57.98 | 17.61 M | $57.83 B |
| 06/17/2026 | $61.25 | $60.07 (-1.93%) | $61.42 | $59.93 | 6.16 M | $59.47 B |
| 06/16/2026 | $61.63 | $61.52 (-0.18%) | $62.48 | $61.28 | 6.11 M | $60.90 B |
| 06/15/2026 | $62.38 | $62.46 (0.13%) | $62.77 | $61.44 | 7.44 M | $61.84 B |
| 06/12/2026 | $63.18 | $63.14 (-0.06%) | $63.80 | $62.50 | 7.10 M | $62.51 B |
| 06/11/2026 | $63.97 | $63.48 (-0.77%) | $64.47 | $62.69 | 6.55 M | $62.85 B |
| 06/10/2026 | $63.38 | $63.02 (-0.57%) | $64.30 | $63.01 | 5.78 M | $62.39 B |
| 06/09/2026 | $65.44 | $63.55 (-2.89%) | $65.44 | $62.56 | 6.60 M | $62.91 B |
| 06/08/2026 | $63.76 | $64.84 (1.69%) | $65.23 | $63.71 | 6.13 M | $64.19 B |
| 06/05/2026 | $65.45 | $62.59 (-4.37%) | $65.56 | $62.58 | 7.17 M | $61.96 B |
| 06/04/2026 | $64.24 | $66.11 (2.91%) | $66.24 | $63.88 | 6.41 M | $65.45 B |
| 06/03/2026 | $64.22 | $64.27 (0.08%) | $64.93 | $63.71 | 6.25 M | $63.63 B |
| 06/02/2026 | $62.56 | $64.54 (3.16%) | $64.60 | $62.55 | 5.43 M | $63.89 B |
| 06/01/2026 | $63.61 | $62.97 (-1.01%) | $63.69 | $62.34 | 5.84 M | $62.34 B |
| 05/29/2026 | $64.43 | $63.88 (-0.85%) | $65.11 | $63.78 | 14.36 M | $63.24 B |
| 05/28/2026 | $63.86 | $64.71 (1.33%) | $64.75 | $62.39 | 9.19 M | $64.06 B |
| 05/27/2026 | $65.26 | $63.20 (-3.16%) | $65.31 | $62.56 | 8.62 M | $62.57 B |
| 05/26/2026 | $66.06 | $66.73 (1.01%) | $67.92 | $65.82 | 8.30 M | $66.06 B |
| 05/22/2026 | $65.40 | $66.06 (1.01%) | $66.50 | $64.61 | 8.38 M | $65.40 B |
| 05/21/2026 | $67.40 | $65.80 (-2.37%) | $67.63 | $65.67 | 6.40 M | $65.14 B |
| 05/20/2026 | $65.76 | $66.79 (1.57%) | $67.43 | $65.76 | 8.73 M | $66.12 B |
| 05/19/2026 | $66.42 | $65.47 (-1.43%) | $66.49 | $65.17 | 9.08 M | $64.82 B |
| 05/18/2026 | $64.12 | $66.21 (3.26%) | $66.26 | $63.72 | 7.54 M | $65.55 B |
| 05/15/2026 | $64.61 | $64.12 (-0.76%) | $65.05 | $64.03 | 7.87 M | $63.48 B |
| 05/14/2026 | $64.63 | $64.61 (-0.03%) | $65.56 | $64.15 | 5.91 M | $63.96 B |
| 05/13/2026 | $65.22 | $65.41 (0.29%) | $65.65 | $64.53 | 6.18 M | $64.76 B |
| 05/12/2026 | $64.48 | $65.24 (1.18%) | $65.71 | $63.61 | 6.47 M | $64.59 B |
| 05/11/2026 | $63.98 | $64.60 (0.97%) | $65.11 | $63.85 | 6.70 M | $63.95 B |
| 05/08/2026 | $63.61 | $63.89 (0.44%) | $64.57 | $63.35 | 7.86 M | $63.25 B |
| 05/07/2026 | $65.29 | $63.53 (-2.7%) | $65.29 | $62.46 | 12.15 M | $62.89 B |
| 05/06/2026 | $66.76 | $66.67 (-0.13%) | $67.72 | $65.96 | 9.53 M | $66.00 B |
| 05/05/2026 | $68.90 | $67.78 (-1.63%) | $69.27 | $67.66 | 5.83 M | $67.10 B |
| 05/04/2026 | $69.17 | $69.01 (-0.23%) | $69.59 | $68.54 | 5.48 M | $68.32 B |
| 05/01/2026 | $69.39 | $69.12 (-0.39%) | $70.00 | $68.81 | 5.44 M | $68.43 B |
| 04/30/2026 | $68.54 | $69.67 (1.65%) | $69.99 | $68.12 | 8.01 M | $68.97 B |
| 04/29/2026 | $68.62 | $68.81 (0.28%) | $69.21 | $67.36 | 7.80 M | $68.12 B |
| 04/28/2026 | $68.86 | $67.67 (-1.73%) | $69.73 | $67.55 | 8.52 M | $66.99 B |
| 04/27/2026 | $70.00 | $68.38 (-2.31%) | $70.41 | $68.28 | 14.27 M | $67.70 B |
| 04/24/2026 | $66.46 | $68.94 (3.73%) | $69.86 | $65.76 | 15.50 M | $68.25 B |
| 04/23/2026 | $62.99 | $64.49 (2.38%) | $65.56 | $62.99 | 12.15 M | $63.85 B |
| 04/22/2026 | $60.97 | $62.54 (2.58%) | $62.74 | $60.96 | 8.21 M | $61.91 B |
| 04/21/2026 | $59.88 | $60.25 (0.62%) | $60.36 | $59.64 | 5.47 M | $59.65 B |
| 04/20/2026 | $59.67 | $59.17 (-0.84%) | $60.33 | $58.73 | 7.10 M | $58.58 B |
| 04/17/2026 | $59.69 | $59.78 (0.15%) | $60.38 | $58.42 | 12.53 M | $59.18 B |
| 04/16/2026 | $59.58 | $60.60 (1.71%) | $61.04 | $59.28 | 6.97 M | $59.99 B |
| 04/15/2026 | $61.08 | $60.07 (-1.65%) | $61.93 | $59.92 | 7.57 M | $59.47 B |
| 04/14/2026 | $61.95 | $61.49 (-0.74%) | $62.21 | $61.00 | 7.77 M | $60.88 B |
| 04/13/2026 | $62.69 | $62.56 (-0.21%) | $63.56 | $61.98 | 8.55 M | $61.93 B |
| 04/10/2026 | $62.82 | $62.83 (0.02%) | $63.47 | $62.35 | 6.21 M | $62.20 B |
| 04/09/2026 | $63.28 | $63.42 (0.22%) | $64.92 | $63.09 | 6.07 M | $62.79 B |
| 04/08/2026 | $59.94 | $63.16 (5.37%) | $63.59 | $59.72 | 11.00 M | $62.53 B |
| 04/07/2026 | $60.20 | $61.25 (1.74%) | $61.33 | $59.81 | 4.92 M | $60.64 B |
| 04/06/2026 | $60.29 | $60.70 (0.68%) | $60.98 | $60.16 | 4.95 M | $60.09 B |
| 04/02/2026 | $60.83 | $60.38 (-0.74%) | $61.12 | $59.88 | 7.01 M | $59.78 B |
| 04/01/2026 | $60.43 | $60.34 (-0.15%) | $61.04 | $59.18 | 8.85 M | $59.74 B |
| 03/31/2026 | $61.09 | $61.05 (-0.07%) | $62.06 | $60.30 | 10.38 M | $60.44 B |
| 03/30/2026 | $63.85 | $60.68 (-4.96%) | $64.34 | $60.29 | 9.69 M | $60.07 B |
| 03/27/2026 | $62.12 | $63.22 (1.77%) | $63.73 | $61.64 | 7.77 M | $62.59 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.
