5 DAY PERFORMANCE
+7.32%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
+5.07%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
+31.97%
1 YEAR PERFORMANCE
+25.50%
Baker Hughes Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $56.62 | $56.75 (0.22%) | $56.90 | $56.29 | 1.50 M | $56.25 B |
| 10/08/2026 | $55.85 | $56.30 (0.81%) | $56.47 | $55.58 | 5.82 M | $55.79 B |
| 10/07/2026 | $56.97 | $55.41 (-2.74%) | $57.31 | $54.90 | 5.47 M | $54.91 B |
| 10/06/2026 | $57.19 | $57.13 (-0.1%) | $57.61 | $56.15 | 4.55 M | $56.62 B |
| 10/05/2026 | $56.00 | $57.38 (2.46%) | $57.97 | $55.73 | 6.67 M | $56.86 B |
| 10/02/2026 | $55.53 | $56.00 (0.85%) | $56.32 | $55.30 | 4.22 M | $55.50 B |
| 10/01/2026 | $54.55 | $55.62 (1.96%) | $56.07 | $54.35 | 6.57 M | $55.12 B |
| 09/30/2026 | $56.19 | $54.90 (-2.3%) | $56.47 | $54.79 | 8.38 M | $54.41 B |
| 09/29/2026 | $56.66 | $55.92 (-1.31%) | $56.85 | $55.89 | 5.49 M | $55.42 B |
| 09/28/2026 | $58.06 | $57.12 (-1.62%) | $58.19 | $57.09 | 7.17 M | $56.61 B |
| 09/25/2026 | $56.89 | $57.83 (1.65%) | $57.90 | $56.75 | 6.52 M | $57.31 B |
| 09/24/2026 | $58.08 | $57.29 (-1.36%) | $58.44 | $57.15 | 7.08 M | $56.77 B |
| 09/23/2026 | $57.26 | $58.03 (1.34%) | $58.16 | $57.00 | 8.65 M | $57.51 B |
| 09/22/2026 | $57.03 | $57.26 (0.4%) | $57.56 | $56.57 | 9.24 M | $56.74 B |
| 09/21/2026 | $57.17 | $57.83 (1.15%) | $58.20 | $56.60 | 7.97 M | $57.31 B |
| 09/18/2026 | $56.35 | $57.25 (1.6%) | $57.57 | $56.06 | 21.06 M | $56.73 B |
| 09/17/2026 | $56.73 | $56.57 (-0.28%) | $56.98 | $55.91 | 9.39 M | $56.06 B |
| 09/16/2026 | $56.33 | $56.32 (-0.02%) | $57.23 | $55.44 | 9.55 M | $55.81 B |
| 09/15/2026 | $57.17 | $56.72 (-0.79%) | $57.48 | $56.03 | 8.56 M | $56.21 B |
| 09/14/2026 | $58.47 | $56.78 (-2.89%) | $58.99 | $56.25 | 9.56 M | $56.27 B |
| 09/11/2026 | $59.99 | $59.06 (-1.55%) | $60.17 | $57.24 | 10.20 M | $58.53 B |
| 09/10/2026 | $63.61 | $59.40 (-6.62%) | $63.68 | $59.04 | 11.20 M | $58.87 B |
| 09/09/2026 | $63.76 | $63.64 (-0.19%) | $66.09 | $63.47 | 6.93 M | $63.07 B |
| 09/08/2026 | $63.79 | $63.92 (0.2%) | $64.84 | $63.36 | 5.89 M | $63.34 B |
| 09/04/2026 | $63.00 | $63.50 (0.79%) | $63.74 | $62.72 | 5.79 M | $62.93 B |
| 09/03/2026 | $64.36 | $63.64 (-1.12%) | $64.95 | $63.59 | 4.62 M | $63.07 B |
| 09/02/2026 | $63.02 | $64.63 (2.55%) | $65.27 | $62.71 | 5.19 M | $64.05 B |
| 09/01/2026 | $63.87 | $63.66 (-0.33%) | $64.28 | $63.13 | 6.05 M | $63.09 B |
| 08/31/2026 | $63.12 | $63.55 (0.68%) | $63.96 | $62.69 | 11.22 M | $62.98 B |
| 08/28/2026 | $62.50 | $62.41 (-0.14%) | $62.62 | $61.67 | 5.71 M | $61.85 B |
| 08/27/2026 | $61.70 | $62.11 (0.66%) | $63.09 | $60.87 | 8.55 M | $61.55 B |
| 08/26/2026 | $61.81 | $62.00 (0.31%) | $62.43 | $60.93 | 5.25 M | $61.44 B |
| 08/25/2026 | $62.27 | $61.82 (-0.72%) | $63.02 | $61.72 | 4.81 M | $61.26 B |
| 08/24/2026 | $62.07 | $61.99 (-0.13%) | $62.47 | $61.13 | 5.23 M | $61.43 B |
| 08/21/2026 | $62.97 | $62.34 (-1%) | $64.05 | $62.29 | 5.65 M | $61.78 B |
| 08/20/2026 | $64.20 | $62.78 (-2.21%) | $65.08 | $62.68 | 6.29 M | $62.21 B |
| 08/19/2026 | $65.10 | $64.48 (-0.95%) | $65.18 | $63.97 | 4.81 M | $63.90 B |
| 08/18/2026 | $65.05 | $64.44 (-0.94%) | $65.20 | $64.16 | 6.35 M | $63.86 B |
| 08/17/2026 | $65.26 | $64.90 (-0.55%) | $65.44 | $64.10 | 5.90 M | $64.32 B |
| 08/14/2026 | $63.54 | $64.82 (2.01%) | $65.17 | $63.47 | 6.69 M | $64.24 B |
| 08/13/2026 | $63.96 | $63.44 (-0.81%) | $64.03 | $62.50 | 7.87 M | $62.87 B |
| 08/12/2026 | $64.81 | $64.28 (-0.82%) | $65.10 | $64.24 | 7.50 M | $63.70 B |
| 08/11/2026 | $64.23 | $64.81 (0.9%) | $64.85 | $64.07 | 5.50 M | $64.23 B |
| 08/10/2026 | $62.05 | $64.07 (3.26%) | $64.27 | $62.00 | 5.27 M | $63.49 B |
| 08/07/2026 | $62.09 | $61.55 (-0.87%) | $62.84 | $61.54 | 7.32 M | $61.00 B |
| 08/06/2026 | $62.34 | $62.75 (0.66%) | $63.31 | $62.09 | 5.00 M | $62.19 B |
| 08/05/2026 | $62.54 | $61.67 (-1.39%) | $62.54 | $61.12 | 5.79 M | $61.11 B |
| 08/04/2026 | $60.44 | $61.73 (2.13%) | $61.85 | $60.18 | 7.36 M | $61.17 B |
| 08/03/2026 | $60.02 | $60.81 (1.32%) | $60.98 | $59.08 | 6.71 M | $60.26 B |
| 07/31/2026 | $60.73 | $60.49 (-0.4%) | $61.26 | $59.99 | 5.76 M | $59.95 B |
| 07/30/2026 | $59.18 | $59.90 (1.22%) | $60.12 | $58.73 | 9.30 M | $59.36 B |
| 07/29/2026 | $60.45 | $58.72 (-2.86%) | $60.47 | $58.54 | 20.17 M | $58.19 B |
| 07/28/2026 | $60.10 | $58.46 (-2.73%) | $60.99 | $57.87 | 12.31 M | $57.93 B |
| 07/27/2026 | $60.63 | $60.59 (-0.07%) | $62.67 | $59.84 | 15.19 M | $60.04 B |
| 07/24/2026 | $57.01 | $57.25 (0.42%) | $58.20 | $57.01 | 9.88 M | $56.73 B |
| 07/23/2026 | $57.64 | $56.09 (-2.69%) | $57.83 | $56.00 | 9.73 M | $55.59 B |
| 07/22/2026 | $56.91 | $56.60 (-0.54%) | $57.63 | $56.32 | 9.57 M | $56.03 B |
| 07/21/2026 | $55.75 | $56.38 (1.13%) | $56.93 | $54.42 | 11.98 M | $55.82 B |
| 07/20/2026 | $56.24 | $55.15 (-1.94%) | $56.24 | $55.05 | 5.75 M | $54.60 B |
| 07/17/2026 | $56.66 | $55.95 (-1.25%) | $56.76 | $55.56 | 11.59 M | $55.39 B |
| 07/16/2026 | $57.05 | $56.54 (-0.89%) | $57.50 | $56.32 | 7.73 M | $55.97 B |
| 07/15/2026 | $57.75 | $57.25 (-0.87%) | $58.07 | $55.95 | 8.26 M | $56.68 B |
| 07/14/2026 | $58.49 | $57.78 (-1.21%) | $58.85 | $57.02 | 6.32 M | $57.20 B |
| 07/13/2026 | $58.10 | $57.66 (-0.76%) | $59.13 | $57.50 | 6.12 M | $57.08 B |
| 07/10/2026 | $57.20 | $57.56 (0.63%) | $57.84 | $57.15 | 5.29 M | $56.98 B |
| 07/09/2026 | $57.67 | $57.20 (-0.81%) | $57.80 | $56.79 | 7.67 M | $56.63 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.
