5 DAY PERFORMANCE
-5.93%
1 MONTH PERFORMANCE
-3.93%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
+26.50%
YEAR-TO-DATE PERFORMANCE
+31.97%
1 YEAR PERFORMANCE
+57.41%
Baker Hughes Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $65.22 | $65.41 (0.29%) | $65.65 | $64.53 | 5.81 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 | $59.06 B |
| 04/16/2026 | $59.58 | $60.60 (1.71%) | $61.04 | $59.28 | 6.97 M | $59.87 B |
| 04/15/2026 | $61.08 | $60.07 (-1.65%) | $61.93 | $59.92 | 7.57 M | $59.35 B |
| 04/14/2026 | $61.95 | $61.49 (-0.74%) | $62.21 | $61.00 | 7.77 M | $60.75 B |
| 04/13/2026 | $62.69 | $62.56 (-0.21%) | $63.56 | $61.98 | 8.55 M | $61.81 B |
| 04/10/2026 | $62.82 | $62.83 (0.02%) | $63.47 | $62.35 | 6.21 M | $62.08 B |
| 04/09/2026 | $63.28 | $63.42 (0.22%) | $64.92 | $63.09 | 6.07 M | $62.66 B |
| 04/08/2026 | $59.94 | $63.16 (5.37%) | $63.59 | $59.72 | 11.00 M | $62.40 B |
| 04/07/2026 | $60.20 | $61.25 (1.74%) | $61.33 | $59.81 | 4.92 M | $60.52 B |
| 04/06/2026 | $60.29 | $60.70 (0.68%) | $60.98 | $60.16 | 4.95 M | $59.97 B |
| 04/02/2026 | $60.83 | $60.38 (-0.74%) | $61.12 | $59.88 | 7.01 M | $59.66 B |
| 04/01/2026 | $60.43 | $60.34 (-0.15%) | $61.04 | $59.18 | 8.85 M | $59.62 B |
| 03/31/2026 | $61.09 | $61.05 (-0.07%) | $62.06 | $60.30 | 10.38 M | $60.32 B |
| 03/30/2026 | $63.85 | $60.68 (-4.96%) | $64.34 | $60.29 | 9.69 M | $59.95 B |
| 03/27/2026 | $62.12 | $63.22 (1.77%) | $63.73 | $61.64 | 7.77 M | $62.46 B |
| 03/26/2026 | $62.46 | $62.36 (-0.16%) | $63.00 | $61.84 | 7.67 M | $61.61 B |
| 03/25/2026 | $63.55 | $62.62 (-1.46%) | $64.25 | $62.54 | 9.62 M | $61.87 B |
| 03/24/2026 | $62.08 | $63.49 (2.27%) | $64.07 | $61.87 | 9.96 M | $62.73 B |
| 03/23/2026 | $61.64 | $62.53 (1.44%) | $63.13 | $61.24 | 11.63 M | $61.78 B |
| 03/20/2026 | $60.76 | $60.35 (-0.67%) | $61.29 | $59.90 | 18.83 M | $59.63 B |
| 03/19/2026 | $57.37 | $60.71 (5.82%) | $60.77 | $56.52 | 14.65 M | $59.98 B |
| 03/18/2026 | $57.08 | $57.48 (0.7%) | $58.27 | $56.86 | 7.50 M | $56.79 B |
| 03/17/2026 | $56.13 | $57.00 (1.55%) | $57.90 | $55.63 | 12.07 M | $56.32 B |
| 03/16/2026 | $54.47 | $55.19 (1.32%) | $55.21 | $53.83 | 10.46 M | $54.53 B |
| 03/13/2026 | $55.88 | $54.26 (-2.9%) | $56.02 | $54.08 | 17.46 M | $53.61 B |
| 03/12/2026 | $58.08 | $55.90 (-3.75%) | $58.13 | $55.19 | 14.35 M | $55.23 B |
| 03/11/2026 | $59.04 | $58.97 (-0.12%) | $59.41 | $57.80 | 11.14 M | $58.26 B |
| 03/10/2026 | $59.95 | $59.34 (-1.02%) | $60.80 | $59.21 | 13.70 M | $58.63 B |
| 03/09/2026 | $59.75 | $60.10 (0.59%) | $60.15 | $58.86 | 11.95 M | $59.38 B |
| 03/06/2026 | $59.95 | $59.81 (-0.23%) | $61.00 | $59.65 | 9.38 M | $59.09 B |
| 03/05/2026 | $60.51 | $60.19 (-0.53%) | $61.04 | $59.66 | 8.54 M | $59.47 B |
| 03/04/2026 | $62.20 | $60.88 (-2.12%) | $62.47 | $60.53 | 11.95 M | $60.15 B |
| 03/03/2026 | $64.97 | $62.54 (-3.74%) | $64.97 | $62.01 | 11.86 M | $61.79 B |
| 03/02/2026 | $66.50 | $64.83 (-2.51%) | $67.00 | $64.28 | 10.39 M | $64.05 B |
| 02/27/2026 | $65.27 | $65.26 (-0.02%) | $65.78 | $64.78 | 8.77 M | $64.48 B |
| 02/26/2026 | $64.55 | $64.90 (0.54%) | $65.67 | $63.77 | 7.25 M | $64.12 B |
| 02/25/2026 | $65.45 | $64.81 (-0.98%) | $65.48 | $64.13 | 7.13 M | $64.03 B |
| 02/24/2026 | $63.94 | $64.72 (1.22%) | $65.20 | $63.10 | 7.62 M | $63.94 B |
| 02/23/2026 | $62.48 | $63.67 (1.9%) | $64.26 | $62.31 | 8.04 M | $62.91 B |
| 02/20/2026 | $62.03 | $62.21 (0.29%) | $62.54 | $61.60 | 4.40 M | $61.46 B |
| 02/19/2026 | $62.37 | $62.56 (0.3%) | $62.75 | $61.86 | 7.37 M | $61.81 B |
| 02/18/2026 | $61.13 | $61.54 (0.67%) | $61.74 | $60.60 | 5.27 M | $60.80 B |
| 02/17/2026 | $60.67 | $59.86 (-1.34%) | $61.25 | $58.97 | 8.55 M | $59.14 B |
| 02/13/2026 | $61.15 | $61.20 (0.08%) | $61.62 | $60.25 | 8.14 M | $60.47 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.
