5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
+21.28%
3 MONTH PERFORMANCE
+17.54%
6 MONTH PERFORMANCE
+31.40%
YEAR-TO-DATE PERFORMANCE
+25.54%
1 YEAR PERFORMANCE
+20.61%
Baker Hughes Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $56.34 | $57.18 (1.48%) | $57.19 | $56.16 | 1.99 M | |
| 02/02/2026 | $55.77 | $56.45 (1.22%) | $56.72 | $55.27 | 7.59 M | $55.77 B |
| 01/30/2026 | $56.34 | $56.04 (-0.53%) | $56.35 | $55.04 | 8.62 M | $55.37 B |
| 01/29/2026 | $57.99 | $56.73 (-2.17%) | $58.50 | $56.44 | 13.65 M | $56.05 B |
| 01/28/2026 | $57.16 | $56.63 (-0.93%) | $57.56 | $56.10 | 10.93 M | $55.95 B |
| 01/27/2026 | $56.40 | $56.50 (0.18%) | $57.58 | $55.86 | 13.02 M | $55.82 B |
| 01/26/2026 | $55.65 | $56.29 (1.15%) | $56.89 | $54.82 | 18.02 M | $55.61 B |
| 01/23/2026 | $55.31 | $53.92 (-2.51%) | $55.31 | $53.80 | 15.01 M | $53.27 B |
| 01/22/2026 | $53.50 | $54.46 (1.79%) | $54.59 | $52.90 | 9.86 M | $53.81 B |
| 01/21/2026 | $52.26 | $53.59 (2.54%) | $53.80 | $52.05 | 10.70 M | $52.95 B |
| 01/20/2026 | $51.66 | $51.26 (-0.77%) | $51.98 | $50.62 | 11.32 M | $50.64 B |
| 01/16/2026 | $52.02 | $51.75 (-0.52%) | $52.33 | $51.14 | 8.60 M | $51.13 B |
| 01/15/2026 | $50.00 | $52.00 (4%) | $52.16 | $49.90 | 11.62 M | $51.38 B |
| 01/14/2026 | $49.25 | $49.98 (1.48%) | $50.34 | $49.15 | 8.35 M | $49.38 B |
| 01/13/2026 | $48.25 | $48.97 (1.49%) | $49.19 | $48.12 | 9.42 M | $48.38 B |
| 01/12/2026 | $49.97 | $47.95 (-4.04%) | $50.16 | $47.68 | 8.51 M | $47.37 B |
| 01/09/2026 | $50.26 | $49.97 (-0.58%) | $50.72 | $49.64 | 5.73 M | $49.37 B |
| 01/08/2026 | $48.96 | $50.20 (2.53%) | $50.38 | $48.85 | 6.64 M | $49.60 B |
| 01/07/2026 | $49.48 | $48.84 (-1.29%) | $49.78 | $48.31 | 6.84 M | $48.25 B |
| 01/06/2026 | $49.36 | $49.38 (0.04%) | $49.95 | $48.53 | 7.68 M | $48.79 B |
| 01/05/2026 | $49.44 | $49.07 (-0.75%) | $50.13 | $48.27 | 14.72 M | $48.48 B |
| 01/02/2026 | $45.72 | $47.14 (3.11%) | $47.41 | $45.35 | 4.91 M | $46.57 B |
| 12/31/2025 | $46.12 | $45.54 (-1.26%) | $46.22 | $45.43 | 4.00 M | $44.99 B |
| 12/30/2025 | $45.53 | $46.09 (1.23%) | $46.14 | $45.41 | 4.27 M | $45.54 B |
| 12/29/2025 | $45.51 | $45.38 (-0.29%) | $45.74 | $45.21 | 7.51 M | $44.84 B |
| 12/26/2025 | $45.26 | $45.25 (-0.02%) | $45.39 | $44.97 | 3.24 M | $44.71 B |
| 12/24/2025 | $45.24 | $45.30 (0.13%) | $45.42 | $44.99 | 1.85 M | $44.76 B |
| 12/23/2025 | $45.56 | $45.19 (-0.81%) | $45.71 | $45.01 | 7.90 M | $44.65 B |
| 12/22/2025 | $45.32 | $45.56 (0.53%) | $45.91 | $45.22 | 4.44 M | $45.01 B |
| 12/19/2025 | $44.36 | $44.71 (0.79%) | $45.15 | $44.31 | 21.16 M | $44.17 B |
| 12/18/2025 | $45.29 | $44.47 (-1.81%) | $45.37 | $44.26 | 9.23 M | $43.94 B |
| 12/17/2025 | $45.17 | $45.29 (0.27%) | $45.57 | $44.88 | 9.17 M | $44.75 B |
| 12/16/2025 | $46.66 | $45.02 (-3.51%) | $46.78 | $44.57 | 10.03 M | $44.48 B |
| 12/15/2025 | $47.66 | $46.89 (-1.62%) | $47.66 | $46.50 | 6.40 M | $46.33 B |
| 12/12/2025 | $47.61 | $46.86 (-1.58%) | $47.80 | $46.48 | 5.51 M | $46.30 B |
| 12/11/2025 | $47.79 | $47.46 (-0.69%) | $47.90 | $47.03 | 6.62 M | $46.89 B |
| 12/10/2025 | $47.81 | $48.04 (0.48%) | $48.16 | $46.90 | 7.51 M | $47.46 B |
| 12/09/2025 | $47.25 | $47.69 (0.93%) | $48.04 | $47.22 | 6.16 M | $47.12 B |
| 12/08/2025 | $49.08 | $47.39 (-3.44%) | $49.19 | $47.13 | 9.77 M | $46.82 B |
| 12/05/2025 | $50.51 | $49.20 (-2.59%) | $50.76 | $49.05 | 8.76 M | $48.61 B |
| 12/04/2025 | $50.44 | $50.61 (0.34%) | $51.12 | $49.93 | 6.36 M | $50.00 B |
| 12/03/2025 | $49.85 | $50.49 (1.28%) | $50.76 | $49.70 | 5.27 M | $49.88 B |
| 12/02/2025 | $50.10 | $49.48 (-1.24%) | $50.12 | $48.61 | 7.00 M | $48.89 B |
| 12/01/2025 | $50.21 | $50.16 (-0.1%) | $50.92 | $49.96 | 6.42 M | $49.56 B |
| 11/28/2025 | $49.29 | $50.20 (1.85%) | $50.53 | $49.15 | 3.02 M | $49.60 B |
| 11/26/2025 | $49.72 | $49.53 (-0.38%) | $50.35 | $49.48 | 5.57 M | $48.94 B |
| 11/25/2025 | $49.16 | $49.43 (0.55%) | $49.56 | $48.71 | 5.77 M | $48.84 B |
| 11/24/2025 | $48.91 | $49.36 (0.92%) | $49.55 | $48.37 | 11.20 M | $48.77 B |
| 11/21/2025 | $47.97 | $48.88 (1.9%) | $49.45 | $47.77 | 8.13 M | $48.29 B |
| 11/20/2025 | $49.10 | $48.07 (-2.1%) | $50.18 | $47.98 | 7.99 M | $47.49 B |
| 11/19/2025 | $47.26 | $48.48 (2.58%) | $48.60 | $47.18 | 6.30 M | $47.90 B |
| 11/18/2025 | $47.80 | $48.06 (0.54%) | $48.99 | $47.76 | 8.98 M | $47.48 B |
| 11/17/2025 | $48.87 | $47.88 (-2.03%) | $49.53 | $47.56 | 5.70 M | $47.31 B |
| 11/14/2025 | $47.67 | $48.73 (2.22%) | $49.07 | $46.89 | 7.98 M | $48.15 B |
| 11/13/2025 | $47.51 | $47.51 (0%) | $48.49 | $47.23 | 5.54 M | $46.94 B |
| 11/12/2025 | $48.63 | $47.53 (-2.26%) | $48.65 | $47.45 | 5.72 M | $46.96 B |
| 11/11/2025 | $48.93 | $48.95 (0.04%) | $49.50 | $48.74 | 5.78 M | $48.36 B |
| 11/10/2025 | $48.34 | $48.80 (0.95%) | $49.15 | $47.78 | 5.49 M | $48.21 B |
| 11/07/2025 | $47.31 | $47.87 (1.18%) | $47.93 | $46.71 | 5.08 M | $47.30 B |
| 11/06/2025 | $47.22 | $47.29 (0.15%) | $48.50 | $47.18 | 7.69 M | $46.72 B |
| 11/05/2025 | $46.13 | $47.04 (1.97%) | $47.66 | $45.82 | 7.31 M | $46.48 B |
| 11/04/2025 | $47.70 | $45.97 (-3.63%) | $48.23 | $45.91 | 10.41 M | $45.42 B |
| 11/03/2025 | $48.64 | $48.64 (0%) | $48.99 | $48.29 | 5.34 M | $48.06 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.
