5 DAY PERFORMANCE
+4.21%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
+24.12%
6 MONTH PERFORMANCE
+26.24%
YEAR-TO-DATE PERFORMANCE
+9.90%
1 YEAR PERFORMANCE
+43.02%
Baker Hughes Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $44.91 | $45.07 (0.36%) | $45.30 | $44.53 | 7.47 M | $44.75 B |
| 01/13/2025 | $43.32 | $44.83 (3.49%) | $45.04 | $43.30 | 7.48 M | $44.52 B |
| 01/10/2025 | $43.91 | $43.26 (-1.48%) | $44.25 | $42.75 | 6.88 M | $42.96 B |
| 01/08/2025 | $43.16 | $43.44 (0.65%) | $43.47 | $42.92 | 4.99 M | $43.14 B |
| 01/07/2025 | $42.91 | $43.40 (1.14%) | $43.73 | $42.67 | 5.90 M | $43.10 B |
| 01/06/2025 | $42.68 | $42.83 (0.35%) | $43.63 | $42.61 | 4.69 M | $42.53 B |
| 01/03/2025 | $41.99 | $42.66 (1.6%) | $42.86 | $41.54 | 7.48 M | $42.36 B |
| 01/02/2025 | $41.59 | $41.56 (-0.07%) | $41.89 | $40.89 | 5.53 M | $41.27 B |
| 12/31/2024 | $41.10 | $41.02 (-0.19%) | $41.39 | $41.00 | 4.63 M | $40.73 B |
| 12/30/2024 | $40.74 | $40.94 (0.49%) | $41.01 | $40.29 | 4.61 M | $40.65 B |
| 12/27/2024 | $40.71 | $40.80 (0.22%) | $41.12 | $40.52 | 3.28 M | $40.51 B |
| 12/26/2024 | $40.79 | $40.88 (0.22%) | $40.90 | $40.27 | 2.29 M | $40.59 B |
| 12/24/2024 | $40.19 | $40.79 (1.49%) | $40.90 | $39.89 | 2.12 M | $40.50 B |
| 12/23/2024 | $40.01 | $40.15 (0.35%) | $40.26 | $39.68 | 4.09 M | $39.87 B |
| 12/20/2024 | $39.38 | $40.32 (2.39%) | $40.46 | $39.32 | 17.97 M | $40.04 B |
| 12/19/2024 | $40.97 | $39.80 (-2.86%) | $41.02 | $39.60 | 5.97 M | $39.52 B |
| 12/18/2024 | $41.47 | $40.04 (-3.45%) | $41.83 | $40.01 | 6.67 M | $39.76 B |
| 12/17/2024 | $41.45 | $41.41 (-0.1%) | $41.75 | $40.92 | 7.54 M | $41.12 B |
| 12/16/2024 | $41.91 | $41.80 (-0.26%) | $42.13 | $41.62 | 4.29 M | $41.51 B |
| 12/13/2024 | $42.49 | $42.15 (-0.8%) | $42.72 | $42.02 | 4.94 M | $41.85 B |
| 12/12/2024 | $42.30 | $42.33 (0.07%) | $42.76 | $42.08 | 5.82 M | $42.03 B |
| 12/11/2024 | $41.61 | $42.46 (2.04%) | $42.81 | $41.05 | 7.59 M | $42.16 B |
| 12/10/2024 | $40.89 | $41.21 (0.78%) | $41.66 | $40.35 | 7.37 M | $40.92 B |
| 12/09/2024 | $41.46 | $41.43 (-0.07%) | $42.10 | $41.32 | 7.34 M | $41.14 B |
| 12/06/2024 | $42.36 | $41.31 (-2.48%) | $42.46 | $41.28 | 7.46 M | $41.02 B |
| 12/05/2024 | $42.61 | $42.51 (-0.23%) | $42.89 | $42.18 | 5.54 M | $42.21 B |
| 12/04/2024 | $43.67 | $42.56 (-2.54%) | $43.75 | $42.22 | 5.84 M | $42.26 B |
| 12/03/2024 | $44.23 | $43.67 (-1.27%) | $44.23 | $43.26 | 3.58 M | $43.36 B |
| 12/02/2024 | $43.90 | $43.69 (-0.48%) | $44.22 | $43.08 | 3.99 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 |