5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
+1.18%
6 MONTH PERFORMANCE
+28.66%
YEAR-TO-DATE PERFORMANCE
+4.41%
1 YEAR PERFORMANCE
+36.01%
Baker Hughes Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $41.88 | $42.71 (1.98%) | $42.93 | $41.85 | 2.25 M | $42.28 B |
| 03/11/2025 | $41.74 | $41.85 (0.26%) | $42.37 | $41.27 | 8.45 M | $41.43 B |
| 03/10/2025 | $42.70 | $41.16 (-3.61%) | $42.91 | $40.50 | 10.97 M | $40.75 B |
| 03/07/2025 | $42.14 | $42.89 (1.78%) | $43.45 | $41.85 | 9.12 M | $42.46 B |
| 03/06/2025 | $41.79 | $41.90 (0.26%) | $42.23 | $41.36 | 8.61 M | $41.48 B |
| 03/05/2025 | $42.59 | $42.32 (-0.63%) | $42.71 | $41.56 | 10.63 M | $42.20 B |
| 03/04/2025 | $43.00 | $42.86 (-0.33%) | $43.60 | $41.61 | 9.33 M | $42.43 B |
| 03/03/2025 | $45.07 | $43.60 (-3.26%) | $45.30 | $43.08 | 9.12 M | $43.48 B |
| 02/28/2025 | $43.44 | $44.59 (2.65%) | $44.68 | $42.97 | 8.58 M | $44.14 B |
| 02/27/2025 | $44.00 | $43.58 (-0.95%) | $44.56 | $43.52 | 4.55 M | $43.46 B |
| 02/26/2025 | $43.74 | $43.51 (-0.53%) | $44.43 | $43.29 | 4.63 M | $43.07 B |
| 02/25/2025 | $44.42 | $44.04 (-0.86%) | $44.96 | $43.77 | 7.41 M | $43.91 B |
| 02/24/2025 | $46.17 | $44.62 (-3.36%) | $46.17 | $44.52 | 10.37 M | $44.17 B |
| 02/21/2025 | $46.73 | $45.62 (-2.38%) | $46.79 | $45.41 | 7.90 M | $45.49 B |
| 02/20/2025 | $46.76 | $46.91 (0.32%) | $46.97 | $46.38 | 4.67 M | $46.44 B |
| 02/19/2025 | $47.04 | $46.89 (-0.32%) | $47.18 | $46.29 | 5.06 M | $46.76 B |
| 02/18/2025 | $46.73 | $46.98 (0.53%) | $47.11 | $46.24 | 5.03 M | $46.51 B |
| 02/14/2025 | $46.54 | $46.40 (-0.3%) | $46.74 | $46.03 | 4.85 M | $46.27 B |
| 02/13/2025 | $46.30 | $46.15 (-0.32%) | $46.42 | $45.71 | 5.19 M | $46.02 B |
| 02/12/2025 | $46.76 | $46.41 (-0.75%) | $46.99 | $45.92 | 6.68 M | $46.28 B |
| 02/11/2025 | $47.18 | $47.11 (-0.15%) | $47.75 | $46.64 | 5.24 M | $46.64 B |
| 02/10/2025 | $47.09 | $47.41 (0.68%) | $47.52 | $46.93 | 6.34 M | $47.28 B |
| 02/07/2025 | $47.01 | $46.20 (-1.72%) | $47.20 | $46.16 | 7.67 M | $45.74 B |
| 02/06/2025 | $49.40 | $46.98 (-4.9%) | $49.40 | $46.56 | 9.24 M | $46.51 B |
| 02/05/2025 | $48.21 | $48.85 (1.33%) | $48.94 | $47.70 | 8.25 M | $48.36 B |
| 02/04/2025 | $46.63 | $47.96 (2.85%) | $48.04 | $45.87 | 9.35 M | $47.48 B |
| 02/03/2025 | $46.92 | $47.40 (1.02%) | $47.59 | $46.05 | 14.43 M | $46.93 B |
| 01/31/2025 | $46.10 | $46.18 (0.17%) | $47.60 | $45.80 | 21.17 M | $45.72 B |
| 01/30/2025 | $43.82 | $44.60 (1.78%) | $44.69 | $43.38 | 11.04 M | $44.15 B |
| 01/29/2025 | $43.22 | $43.07 (-0.35%) | $44.11 | $42.97 | 6.90 M | $42.64 B |
| 01/28/2025 | $43.48 | $43.28 (-0.46%) | $43.92 | $42.93 | 7.01 M | $42.85 B |
| 01/27/2025 | $44.77 | $43.55 (-2.73%) | $44.99 | $43.36 | 10.31 M | $43.11 B |
| 01/24/2025 | $45.67 | $45.55 (-0.26%) | $45.86 | $45.37 | 4.57 M | $45.23 B |
| 01/23/2025 | $45.88 | $45.66 (-0.48%) | $46.25 | $45.35 | 6.01 M | $45.34 B |
| 01/22/2025 | $47.04 | $45.81 (-2.61%) | $47.08 | $45.73 | 6.90 M | $45.49 B |
| 01/21/2025 | $46.69 | $47.04 (0.75%) | $47.08 | $45.82 | 9.64 M | $46.71 B |
| 01/17/2025 | $46.87 | $46.54 (-0.7%) | $47.47 | $46.40 | 8.48 M | $46.21 B |
| 01/16/2025 | $45.62 | $46.33 (1.56%) | $46.75 | $45.35 | 7.40 M | $46.01 B |
| 01/15/2025 | $45.62 | $45.72 (0.22%) | $45.90 | $45.21 | 6.17 M | $45.40 B |
| 01/14/2025 | $44.91 | $45.07 (0.36%) | $45.30 | $44.53 | 7.53 M | $44.75 B |
| 01/13/2025 | $43.32 | $44.83 (3.49%) | $45.04 | $43.30 | 7.48 M | $44.52 B |
| 01/10/2025 | $43.91 | $43.26 (-1.48%) | $44.25 | $42.75 | 6.88 M | $42.96 B |
| 01/08/2025 | $43.16 | $43.44 (0.65%) | $43.47 | $42.92 | 4.99 M | $43.14 B |
| 01/07/2025 | $42.91 | $43.40 (1.14%) | $43.73 | $42.67 | 5.90 M | $43.10 B |
| 01/06/2025 | $42.68 | $42.83 (0.35%) | $43.63 | $42.61 | 4.69 M | $42.53 B |
| 01/03/2025 | $41.99 | $42.66 (1.6%) | $42.86 | $41.54 | 7.48 M | $42.36 B |
| 01/02/2025 | $41.59 | $41.56 (-0.07%) | $41.89 | $40.89 | 5.53 M | $41.27 B |
| 12/31/2024 | $41.10 | $41.02 (-0.19%) | $41.39 | $41.00 | 4.63 M | $40.73 B |
| 12/30/2024 | $40.74 | $40.94 (0.49%) | $41.01 | $40.29 | 4.61 M | $40.65 B |
| 12/27/2024 | $40.71 | $40.80 (0.22%) | $41.12 | $40.52 | 3.28 M | $40.51 B |
| 12/26/2024 | $40.79 | $40.88 (0.22%) | $40.90 | $40.27 | 2.29 M | $40.59 B |
| 12/24/2024 | $40.19 | $40.79 (1.49%) | $40.90 | $39.89 | 2.12 M | $40.50 B |
| 12/23/2024 | $40.01 | $40.15 (0.35%) | $40.26 | $39.68 | 4.09 M | $39.87 B |
| 12/20/2024 | $39.38 | $40.32 (2.39%) | $40.46 | $39.32 | 17.97 M | $40.04 B |
| 12/19/2024 | $40.97 | $39.80 (-2.86%) | $41.02 | $39.60 | 5.97 M | $39.52 B |
| 12/18/2024 | $41.47 | $40.04 (-3.45%) | $41.83 | $40.01 | 6.67 M | $39.76 B |
| 12/17/2024 | $41.45 | $41.41 (-0.1%) | $41.75 | $40.92 | 7.54 M | $41.12 B |
| 12/16/2024 | $41.91 | $41.80 (-0.26%) | $42.13 | $41.62 | 4.29 M | $41.51 B |
| 12/13/2024 | $42.49 | $42.15 (-0.8%) | $42.72 | $42.02 | 4.94 M | $41.85 B |
| 12/12/2024 | $42.30 | $42.33 (0.07%) | $42.76 | $42.08 | 5.82 M | $42.03 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.
