Baker Hughes Company Class A BKR
NASDAQ · United States · Industrial Services
$54.90-1.02 (-1.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54.90 | -1.82% | $56.19 | $56.47 | $54.79 | 8.38M |
| 2026-09-29 | $55.92 | -2.10% | $56.66 | $56.85 | $55.89 | 5.49M |
| 2026-09-28 | $57.12 | -1.23% | $58.06 | $58.19 | $57.09 | 7.17M |
| 2026-09-25 | $57.83 | +0.94% | $56.89 | $57.90 | $56.75 | 6.52M |
| 2026-09-24 | $57.29 | -1.28% | $58.08 | $58.44 | $57.15 | 7.08M |
| 2026-09-23 | $58.03 | +1.34% | $57.26 | $58.16 | $57.00 | 8.65M |
| 2026-09-22 | $57.26 | -0.99% | $57.03 | $57.56 | $56.57 | 9.24M |
| 2026-09-21 | $57.83 | +1.01% | $57.17 | $58.20 | $56.60 | 7.97M |
| 2026-09-18 | $57.25 | +1.20% | $56.35 | $57.57 | $56.06 | 21.05M |
| 2026-09-17 | $56.57 | +0.44% | $56.73 | $56.98 | $55.91 | 9.39M |
| 2026-09-16 | $56.32 | -0.71% | $56.33 | $57.23 | $55.44 | 9.55M |
| 2026-09-15 | $56.72 | -0.11% | $57.17 | $57.48 | $56.03 | 8.56M |
| 2026-09-14 | $56.78 | -3.86% | $58.47 | $58.99 | $56.25 | 9.55M |
| 2026-09-11 | $59.06 | -0.57% | $59.99 | $60.17 | $57.24 | 10.20M |
| 2026-09-10 | $59.40 | -6.66% | $63.61 | $63.68 | $59.04 | 11.19M |
| 2026-09-09 | $63.64 | -0.44% | $63.76 | $66.09 | $63.47 | 6.93M |
| 2026-09-08 | $63.92 | +0.66% | $63.79 | $64.84 | $63.36 | 5.89M |
| 2026-09-04 | $63.50 | -0.22% | $63.00 | $63.74 | $62.72 | 5.79M |
| 2026-09-03 | $63.64 | -1.53% | $64.36 | $64.95 | $63.59 | 4.62M |
| 2026-09-02 | $64.63 | +1.52% | $63.02 | $65.27 | $62.71 | 5.19M |
| 2026-09-01 | $63.66 | +0.17% | $63.87 | $64.28 | $63.13 | 6.05M |
| 2026-08-31 | $63.55 | +1.83% | $63.12 | $63.96 | $62.69 | 11.22M |
| 2026-08-28 | $62.41 | +0.48% | $62.50 | $62.62 | $61.67 | 5.71M |
| 2026-08-27 | $62.11 | +0.18% | $61.70 | $63.09 | $60.87 | 8.55M |
| 2026-08-26 | $62.00 | +0.29% | $61.81 | $62.43 | $60.93 | 5.25M |
| 2026-08-25 | $61.82 | -0.27% | $62.27 | $63.02 | $61.72 | 4.81M |
| 2026-08-24 | $61.99 | -0.56% | $62.07 | $62.47 | $61.13 | 5.23M |
| 2026-08-21 | $62.34 | -0.70% | $62.97 | $64.05 | $62.29 | 5.65M |
| 2026-08-20 | $62.78 | -2.64% | $64.20 | $65.08 | $62.68 | 6.29M |
| 2026-08-19 | $64.48 | +0.06% | $65.10 | $65.18 | $63.97 | 4.81M |
| 2026-08-18 | $64.44 | -0.71% | $65.05 | $65.20 | $64.16 | 6.35M |
| 2026-08-17 | $64.90 | +0.12% | $65.26 | $65.44 | $64.10 | 5.90M |
| 2026-08-14 | $64.82 | +2.18% | $63.54 | $65.17 | $63.47 | 6.69M |
| 2026-08-13 | $63.44 | -1.31% | $63.96 | $64.03 | $62.50 | 7.87M |
| 2026-08-12 | $64.28 | -0.82% | $64.81 | $65.10 | $64.24 | 7.50M |
| 2026-08-11 | $64.81 | +1.15% | $64.23 | $64.85 | $64.07 | 5.50M |
| 2026-08-10 | $64.07 | +4.09% | $62.05 | $64.27 | $62.00 | 5.27M |
| 2026-08-07 | $61.55 | -1.91% | $62.09 | $62.84 | $61.54 | 7.32M |
| 2026-08-06 | $62.75 | +1.75% | $62.34 | $63.31 | $62.09 | 5.00M |
| 2026-08-05 | $61.67 | -0.10% | $62.54 | $62.54 | $61.12 | 5.79M |
| 2026-08-04 | $61.73 | +1.51% | $60.44 | $61.85 | $60.18 | 7.36M |
| 2026-08-03 | $60.81 | +0.53% | $60.02 | $60.98 | $59.08 | 6.71M |
| 2026-07-31 | $60.49 | +0.98% | $60.73 | $61.26 | $59.99 | 5.76M |
| 2026-07-30 | $59.90 | +2.01% | $59.18 | $60.12 | $58.73 | 9.29M |
| 2026-07-29 | $58.72 | +0.44% | $60.45 | $60.47 | $58.54 | 20.17M |
| 2026-07-28 | $58.46 | -3.52% | $60.10 | $60.99 | $57.87 | 12.31M |
| 2026-07-27 | $60.59 | +5.83% | $60.63 | $62.67 | $59.84 | 15.19M |
| 2026-07-24 | $57.25 | +2.07% | $57.01 | $58.20 | $57.01 | 9.88M |
| 2026-07-23 | $56.09 | -0.90% | $57.64 | $57.83 | $56.00 | 9.73M |
| 2026-07-22 | $56.60 | +0.39% | $56.91 | $57.63 | $56.32 | 9.57M |
| 2026-07-21 | $56.38 | +2.23% | $55.75 | $56.93 | $54.42 | 11.98M |
| 2026-07-20 | $55.15 | -1.43% | $56.24 | $56.24 | $55.05 | 5.75M |
| 2026-07-17 | $55.95 | -1.04% | $56.66 | $56.76 | $55.56 | 11.59M |
| 2026-07-16 | $56.54 | -1.24% | $57.05 | $57.50 | $56.32 | 7.73M |
| 2026-07-15 | $57.25 | -0.92% | $57.75 | $58.07 | $55.95 | 8.26M |
| 2026-07-14 | $57.78 | +0.21% | $58.49 | $58.85 | $57.02 | 6.32M |
| 2026-07-13 | $57.66 | +0.17% | $58.10 | $59.13 | $57.50 | 6.12M |
| 2026-07-10 | $57.56 | +0.63% | $57.20 | $57.84 | $57.15 | 5.29M |
| 2026-07-09 | $57.20 | -0.66% | $57.67 | $57.80 | $56.79 | 7.67M |
| 2026-07-08 | $57.58 | +5.71% | $55.85 | $57.67 | $55.14 | 16.78M |
| 2026-07-07 | $54.47 | +2.29% | $53.27 | $54.89 | $53.27 | 7.76M |
| 2026-07-06 | $53.25 | +0.89% | $53.24 | $54.38 | $53.00 | 15.99M |
| 2026-07-02 | $52.78 | -1.93% | $53.88 | $54.35 | $52.27 | 12.19M |
| 2026-07-01 | $53.82 | -3.03% | $55.05 | $55.35 | $53.69 | 9.49M |
| 2026-06-30 | $55.50 | -1.44% | $56.54 | $57.38 | $55.39 | 14.47M |
| 2026-06-29 | $56.31 | -0.44% | $56.16 | $57.49 | $56.09 | 5.86M |
| 2026-06-26 | $56.56 | -0.67% | $56.25 | $56.97 | $56.02 | 8.97M |
| 2026-06-25 | $56.94 | +0.99% | $56.00 | $57.81 | $55.69 | 10.58M |
| 2026-06-24 | $56.38 | -3.92% | $57.18 | $57.47 | $55.56 | 12.64M |
| 2026-06-23 | $58.68 | -0.79% | $58.63 | $59.34 | $58.22 | 6.47M |
| 2026-06-22 | $59.15 | +1.27% | $58.80 | $59.42 | $57.49 | 8.69M |
| 2026-06-18 | $58.41 | -2.76% | $59.91 | $60.00 | $57.98 | 17.61M |
| 2026-06-17 | $60.07 | -2.36% | $61.25 | $61.42 | $59.93 | 6.16M |
| 2026-06-16 | $61.52 | -1.50% | $61.63 | $62.48 | $61.28 | 6.11M |
| 2026-06-15 | $62.46 | -1.08% | $62.38 | $62.77 | $61.44 | 7.44M |
| 2026-06-12 | $63.14 | -0.54% | $63.18 | $63.80 | $62.50 | 7.10M |
| 2026-06-11 | $63.48 | +0.73% | $63.97 | $64.47 | $62.69 | 6.55M |
| 2026-06-10 | $63.02 | -0.83% | $63.38 | $64.30 | $63.01 | 5.78M |
| 2026-06-09 | $63.55 | -1.99% | $65.45 | $65.45 | $62.56 | 6.60M |
| 2026-06-08 | $64.84 | +3.59% | $63.76 | $65.23 | $63.71 | 6.13M |
| 2026-06-05 | $62.59 | -5.32% | $65.45 | $65.56 | $62.58 | 7.17M |
| 2026-06-04 | $66.11 | +2.86% | $64.24 | $66.24 | $63.88 | 6.41M |
| 2026-06-03 | $64.27 | -0.42% | $64.22 | $64.93 | $63.71 | 6.25M |
| 2026-06-02 | $64.54 | +2.49% | $62.56 | $64.60 | $62.55 | 5.43M |
| 2026-06-01 | $62.97 | -1.42% | $63.61 | $63.69 | $62.34 | 5.84M |
| 2026-05-29 | $63.88 | -1.28% | $64.43 | $65.11 | $63.78 | 14.36M |
| 2026-05-28 | $64.71 | +2.39% | $63.86 | $64.75 | $62.39 | 9.19M |
| 2026-05-27 | $63.20 | -5.29% | $65.26 | $65.31 | $62.56 | 8.62M |
| 2026-05-26 | $66.73 | +1.01% | $66.06 | $67.92 | $65.82 | 8.30M |
| 2026-05-22 | $66.06 | +0.40% | $65.40 | $66.50 | $64.62 | 8.38M |