-
5 DAY PERFORMANCE
+0.18% -
1 MONTH PERFORMANCE
+15.43% -
3 MONTH PERFORMANCE
+28.54% -
6 MONTH PERFORMANCE
+35.89% -
YEAR-TO-DATE PERFORMANCE
+27.82% -
1 YEAR PERFORMANCE
+29.30%
Baker Hughes Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $44.23 | $43.68 (-1.25%) | $44.23 | $43.26 | 1.18 M | |
| 12/02/2024 | $43.90 | $43.69 (-0.48%) | $44.22 | $43.08 | 3.80 M | $43.38 B |
| 11/29/2024 | $43.80 | $43.95 (0.34%) | $44.06 | $43.69 | 2.28 M | $43.64 B |
| 11/27/2024 | $43.50 | $43.61 (0.25%) | $43.92 | $43.34 | 3.15 M | $43.30 B |
| 11/26/2024 | $43.75 | $43.53 (-0.5%) | $43.93 | $43.05 | 4.99 M | $43.23 B |
| 11/25/2024 | $44.29 | $43.55 (-1.67%) | $44.64 | $43.22 | 12.21 M | $43.25 B |
| 11/22/2024 | $44.60 | $44.25 (-0.78%) | $44.92 | $44.11 | 7.64 M | $43.94 B |
| 11/21/2024 | $44.54 | $44.88 (0.76%) | $45.17 | $44.15 | 6.02 M | $44.57 B |
| 11/20/2024 | $43.01 | $44.31 (3.02%) | $44.37 | $42.78 | 8.11 M | $44.00 B |
| 11/19/2024 | $42.61 | $42.87 (0.61%) | $43.15 | $42.61 | 3.55 M | $42.57 B |
| 11/18/2024 | $43.54 | $43.07 (-1.08%) | $43.79 | $42.95 | 4.44 M | $42.77 B |
| 11/15/2024 | $43.20 | $42.94 (-0.6%) | $43.72 | $42.65 | 4.72 M | $42.64 B |
| 11/14/2024 | $43.24 | $43.18 (-0.14%) | $43.30 | $42.59 | 7.37 M | $42.88 B |
| 11/13/2024 | $43.76 | $43.07 (-1.58%) | $43.85 | $42.91 | 7.17 M | $42.77 B |
| 11/12/2024 | $44.00 | $43.67 (-0.75%) | $44.50 | $43.48 | 7.21 M | $43.36 B |
| 11/11/2024 | $43.14 | $44.11 (2.25%) | $44.32 | $42.95 | 5.35 M | $43.80 B |
| 11/08/2024 | $43.04 | $43.02 (-0.05%) | $43.67 | $42.51 | 7.01 M | $42.72 B |
| 11/07/2024 | $42.76 | $43.10 (0.8%) | $43.19 | $41.83 | 11.97 M | $42.80 B |
| 11/06/2024 | $40.74 | $42.74 (4.91%) | $43.23 | $40.14 | 13.75 M | $42.44 B |
| 11/05/2024 | $38.32 | $38.58 (0.68%) | $38.98 | $38.26 | 5.59 M | $38.31 B |
| 11/04/2024 | $37.83 | $38.17 (0.9%) | $38.36 | $37.75 | 5.40 M | $37.90 B |
| 11/01/2024 | $38.13 | $37.85 (-0.73%) | $38.29 | $37.54 | 7.92 M | $37.59 B |
| 10/31/2024 | $37.64 | $38.08 (1.17%) | $38.24 | $37.52 | 8.90 M | $37.81 B |
| 10/30/2024 | $37.17 | $37.49 (0.86%) | $37.62 | $37.17 | 6.53 M | $37.23 B |
| 10/29/2024 | $37.38 | $37.09 (-0.78%) | $37.47 | $36.56 | 6.21 M | $36.83 B |
| 10/28/2024 | $36.63 | $37.40 (2.1%) | $37.67 | $36.50 | 8.52 M | $37.14 B |
| 10/25/2024 | $37.64 | $37.52 (-0.32%) | $37.74 | $37.02 | 5.67 M | $37.26 B |
| 10/24/2024 | $37.10 | $36.78 (-0.86%) | $37.19 | $36.34 | 8.79 M | $36.52 B |
| 10/23/2024 | $36.31 | $37.00 (1.9%) | $37.50 | $36.09 | 8.65 M | $36.74 B |
| 10/22/2024 | $36.55 | $35.98 (-1.56%) | $36.65 | $35.92 | 6.44 M | $35.73 B |
| 10/21/2024 | $36.59 | $36.45 (-0.38%) | $36.91 | $36.28 | 5.13 M | $36.19 B |
| 10/18/2024 | $36.73 | $36.40 (-0.9%) | $36.94 | $35.99 | 6.35 M | $36.25 B |
| 10/17/2024 | $36.90 | $36.88 (-0.05%) | $37.00 | $36.49 | 4.01 M | $36.73 B |
| 10/16/2024 | $36.35 | $36.74 (1.07%) | $36.91 | $36.35 | 3.19 M | $36.59 B |
| 10/15/2024 | $36.55 | $36.32 (-0.63%) | $36.91 | $36.28 | 5.21 M | $36.17 B |
| 10/14/2024 | $37.40 | $37.64 (0.64%) | $37.70 | $37.29 | 2.99 M | $37.49 B |
| 10/11/2024 | $37.61 | $37.70 (0.24%) | $37.84 | $37.50 | 4.84 M | $37.55 B |
| 10/10/2024 | $37.75 | $37.61 (-0.37%) | $38.04 | $37.41 | 3.15 M | $37.46 B |
| 10/09/2024 | $37.28 | $37.59 (0.83%) | $37.85 | $37.11 | 3.35 M | $37.44 B |
| 10/08/2024 | $37.60 | $37.46 (-0.37%) | $37.67 | $36.94 | 5.20 M | $37.31 B |
| 10/07/2024 | $38.00 | $37.96 (-0.11%) | $38.30 | $37.78 | 4.55 M | $37.81 B |
| 10/04/2024 | $37.89 | $37.93 (0.11%) | $38.03 | $37.48 | 4.58 M | $37.78 B |
| 10/03/2024 | $37.29 | $37.55 (0.7%) | $37.98 | $36.99 | 5.92 M | $37.40 B |
| 10/02/2024 | $37.31 | $37.22 (-0.24%) | $37.69 | $36.83 | 4.48 M | $37.07 B |
| 10/01/2024 | $35.87 | $36.75 (2.45%) | $37.03 | $35.76 | 7.05 M | $36.60 B |
| 09/30/2024 | $35.97 | $36.15 (0.5%) | $36.49 | $35.84 | 5.94 M | $36.01 B |
| 09/27/2024 | $34.91 | $36.18 (3.64%) | $36.25 | $34.91 | 9.95 M | $36.04 B |
| 09/26/2024 | $35.22 | $34.77 (-1.28%) | $35.65 | $34.19 | 14.14 M | $34.63 B |
| 09/25/2024 | $36.51 | $36.05 (-1.26%) | $36.66 | $35.71 | 7.29 M | $35.91 B |
| 09/24/2024 | $37.02 | $36.34 (-1.84%) | $37.14 | $36.08 | 6.22 M | $36.19 B |
| 09/23/2024 | $36.14 | $36.45 (0.86%) | $36.64 | $35.90 | 6.89 M | $36.30 B |
| 09/20/2024 | $36.41 | $36.04 (-1.02%) | $36.45 | $35.77 | 12.71 M | $35.90 B |
| 09/19/2024 | $35.59 | $36.36 (2.16%) | $37.05 | $35.40 | 13.65 M | $36.21 B |
| 09/18/2024 | $34.70 | $34.67 (-0.09%) | $35.22 | $34.42 | 4.93 M | $34.53 B |
| 09/17/2024 | $33.96 | $34.73 (2.27%) | $34.77 | $33.89 | 5.50 M | $34.59 B |
| 09/16/2024 | $33.78 | $33.98 (0.59%) | $34.07 | $33.65 | 5.49 M | $33.84 B |
| 09/13/2024 | $33.33 | $33.40 (0.21%) | $33.92 | $33.14 | 7.29 M | $33.27 B |
| 09/12/2024 | $33.22 | $33.29 (0.21%) | $33.75 | $32.86 | 11.43 M | $33.16 B |
| 09/11/2024 | $33.31 | $32.93 (-1.14%) | $33.31 | $32.25 | 14.66 M | $32.80 B |
| 09/10/2024 | $33.58 | $33.17 (-1.22%) | $33.72 | $32.91 | 5.43 M | $33.04 B |
| 09/09/2024 | $34.06 | $33.69 (-1.09%) | $34.22 | $33.65 | 6.31 M | $33.56 B |
| 09/06/2024 | $34.17 | $33.94 (-0.67%) | $34.59 | $33.58 | 8.51 M | $33.80 B |
| 09/05/2024 | $34.44 | $34.11 (-0.96%) | $34.46 | $33.94 | 4.81 M | $33.97 B |
| 09/04/2024 | $34.31 | $34.06 (-0.73%) | $34.71 | $33.98 | 5.83 M | $33.92 B |
| 09/03/2024 | $34.56 | $33.99 (-1.65%) | $34.56 | $33.73 | 4.79 M | $33.85 B |