-
5 DAY PERFORMANCE
+3.97% -
1 MONTH PERFORMANCE
+2.79% -
3 MONTH PERFORMANCE
+3.46% -
6 MONTH PERFORMANCE
+8.10% -
YEAR-TO-DATE PERFORMANCE
+5.76% -
1 YEAR PERFORMANCE
+2.35%
Baker Hughes Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $35.97 | $36.15 (0.5%) | $36.49 | $35.84 | 5.84 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 |
| 08/30/2024 | $35.10 | $35.17 (0.2%) | $35.24 | $34.71 | 6.17 M | $35.03 B |
| 08/29/2024 | $35.30 | $35.26 (-0.11%) | $35.73 | $34.61 | 4.78 M | $35.12 B |
| 08/28/2024 | $34.82 | $34.96 (0.4%) | $35.17 | $34.73 | 3.50 M | $34.82 B |
| 08/27/2024 | $35.30 | $35.40 (0.28%) | $35.46 | $35.10 | 3.61 M | $35.26 B |
| 08/26/2024 | $35.64 | $35.43 (-0.59%) | $35.83 | $35.15 | 3.19 M | $35.29 B |
| 08/23/2024 | $34.98 | $35.22 (0.69%) | $35.37 | $34.80 | 3.10 M | $35.08 B |
| 08/22/2024 | $34.49 | $34.62 (0.38%) | $34.76 | $34.32 | 5.33 M | $34.48 B |
| 08/21/2024 | $34.58 | $34.45 (-0.38%) | $34.68 | $34.26 | 5.08 M | $34.31 B |
| 08/20/2024 | $35.07 | $34.21 (-2.45%) | $35.18 | $34.19 | 5.31 M | $34.07 B |
| 08/19/2024 | $34.99 | $35.16 (0.49%) | $35.49 | $34.84 | 4.64 M | $35.02 B |
| 08/16/2024 | $35.02 | $34.94 (-0.23%) | $35.14 | $34.64 | 4.88 M | $34.80 B |
| 08/15/2024 | $34.98 | $35.08 (0.29%) | $35.36 | $34.78 | 6.02 M | $34.94 B |
| 08/14/2024 | $34.91 | $34.75 (-0.46%) | $35.13 | $34.62 | 4.06 M | $34.61 B |
| 08/13/2024 | $34.92 | $34.82 (-0.29%) | $35.04 | $34.50 | 4.21 M | $34.68 B |
| 08/12/2024 | $35.35 | $35.15 (-0.57%) | $35.72 | $35.12 | 3.97 M | $35.01 B |
| 08/09/2024 | $35.00 | $35.07 (0.2%) | $35.25 | $34.87 | 6.92 M | $34.93 B |
| 08/08/2024 | $34.22 | $35.20 (2.86%) | $35.32 | $34.20 | 5.94 M | $35.06 B |
| 08/07/2024 | $34.92 | $34.24 (-1.95%) | $35.49 | $34.12 | 7.06 M | $34.10 B |
| 08/06/2024 | $34.18 | $34.21 (0.09%) | $34.75 | $33.90 | 7.35 M | $34.07 B |
| 08/05/2024 | $35.05 | $34.51 (-1.54%) | $35.60 | $34.25 | 8.54 M | $34.37 B |
| 08/02/2024 | $37.53 | $35.74 (-4.77%) | $37.67 | $35.37 | 8.70 M | $35.60 B |
| 08/01/2024 | $38.42 | $37.65 (-2%) | $38.58 | $37.42 | 8.54 M | $37.50 B |
| 07/31/2024 | $38.67 | $38.72 (0.13%) | $39.05 | $38.51 | 7.34 M | $38.57 B |
| 07/30/2024 | $38.51 | $38.24 (-0.7%) | $38.67 | $37.90 | 9.97 M | $38.09 B |
| 07/29/2024 | $37.78 | $38.47 (1.83%) | $38.59 | $37.37 | 13.53 M | $38.32 B |
| 07/26/2024 | $36.32 | $37.65 (3.66%) | $37.78 | $36.28 | 10.25 M | $37.50 B |
| 07/25/2024 | $34.99 | $35.58 (1.69%) | $35.84 | $34.81 | 7.02 M | $35.44 B |
| 07/24/2024 | $35.72 | $34.90 (-2.3%) | $35.80 | $34.85 | 4.96 M | $34.76 B |
| 07/23/2024 | $35.61 | $35.65 (0.11%) | $35.83 | $35.27 | 3.99 M | $35.51 B |
| 07/22/2024 | $35.80 | $35.66 (-0.39%) | $35.96 | $35.50 | 3.78 M | $35.52 B |
| 07/19/2024 | $35.72 | $35.93 (0.59%) | $36.35 | $35.16 | 5.02 M | $35.86 B |
| 07/18/2024 | $36.13 | $35.89 (-0.66%) | $36.56 | $35.85 | 4.57 M | $35.82 B |
| 07/17/2024 | $36.34 | $36.16 (-0.5%) | $36.61 | $36.03 | 4.75 M | $36.09 B |
| 07/16/2024 | $35.56 | $36.30 (2.08%) | $36.61 | $35.45 | 8.27 M | $36.23 B |
| 07/15/2024 | $34.61 | $35.71 (3.18%) | $36.21 | $34.50 | 8.74 M | $35.64 B |
| 07/12/2024 | $34.72 | $34.50 (-0.63%) | $34.80 | $34.36 | 4.75 M | $34.43 B |
| 07/11/2024 | $33.84 | $34.51 (1.98%) | $34.59 | $33.71 | 6.85 M | $34.44 B |
| 07/10/2024 | $33.45 | $33.84 (1.17%) | $33.99 | $33.31 | 3.27 M | $33.77 B |
| 07/09/2024 | $34.00 | $33.43 (-1.68%) | $34.17 | $33.35 | 4.48 M | $33.36 B |
| 07/08/2024 | $34.14 | $34.17 (0.09%) | $34.24 | $33.91 | 4.25 M | $34.10 B |
| 07/05/2024 | $34.45 | $34.22 (-0.67%) | $34.64 | $33.94 | 3.82 M | $34.15 B |
| 07/03/2024 | $34.69 | $34.47 (-0.63%) | $34.94 | $34.37 | 2.80 M | $34.40 B |
| 07/02/2024 | $35.10 | $34.69 (-1.17%) | $35.30 | $34.56 | 4.67 M | $34.62 B |
| 07/01/2024 | $35.35 | $34.94 (-1.16%) | $35.44 | $34.70 | 5.00 M | $34.87 B |