5 DAY PERFORMANCE
-6.79%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
-9.02%
6 MONTH PERFORMANCE
-7.14%
YEAR-TO-DATE PERFORMANCE
+31.97%
1 YEAR PERFORMANCE
+34.27%
Baker Hughes Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $55.85 | $57.58 (3.1%) | $57.67 | $55.14 | 16.78 M | $57.00 B |
| 07/07/2026 | $53.27 | $54.47 (2.25%) | $54.89 | $53.27 | 7.76 M | $53.93 B |
| 07/06/2026 | $53.24 | $53.25 (0.02%) | $54.38 | $53.00 | 15.99 M | $52.72 B |
| 07/02/2026 | $53.88 | $52.78 (-2.04%) | $54.35 | $52.27 | 12.19 M | $52.25 B |
| 07/01/2026 | $55.05 | $53.82 (-2.23%) | $55.35 | $53.69 | 9.49 M | $53.28 B |
| 06/30/2026 | $56.54 | $55.50 (-1.84%) | $57.38 | $55.39 | 14.47 M | $54.95 B |
| 06/29/2026 | $56.16 | $56.31 (0.27%) | $57.49 | $56.09 | 5.86 M | $55.75 B |
| 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 |
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.
