Baker Hughes (BKR)
41.88
-0.44 (-1.04%)
At close: Mar 06, 2025, 3:14 PM
41.88
0.01%
After-hours: Mar 06, 2025, 03:59 PM EST
BKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 42.59 | 42.71 | 41.56 | 42.32 | -0.54 | -1.26% | 10,585,120 |
| Mar 4, 2025 | 43.00 | 43.60 | 41.61 | 42.86 | -0.74 | -1.70% | 9,330,300 |
| Mar 3, 2025 | 45.07 | 45.30 | 43.08 | 43.60 | -0.99 | -2.22% | 9,119,235 |
| Feb 28, 2025 | 43.44 | 44.68 | 42.97 | 44.59 | 1.01 | 2.32% | 8,584,518 |
| Feb 27, 2025 | 44.00 | 44.56 | 43.52 | 43.58 | 0.07 | 0.16% | 4,553,533 |
| Feb 26, 2025 | 43.74 | 44.43 | 43.29 | 43.51 | -0.53 | -1.20% | 4,633,500 |
| Feb 25, 2025 | 44.42 | 44.96 | 43.77 | 44.04 | -0.58 | -1.30% | 7,407,800 |
| Feb 24, 2025 | 46.17 | 46.17 | 44.52 | 44.62 | -1.00 | -2.19% | 10,371,715 |
| Feb 21, 2025 | 46.73 | 46.79 | 45.41 | 45.62 | -1.29 | -2.75% | 7,898,881 |
| Feb 20, 2025 | 46.76 | 46.97 | 46.38 | 46.91 | 0.02 | 0.04% | 4,672,121 |
| Feb 19, 2025 | 47.04 | 47.18 | 46.29 | 46.89 | -0.09 | -0.19% | 5,059,900 |
| Feb 18, 2025 | 46.73 | 47.11 | 46.24 | 46.98 | 0.58 | 1.25% | 5,026,800 |
| Feb 14, 2025 | 46.54 | 46.74 | 46.03 | 46.40 | 0.25 | 0.54% | 4,850,900 |
| Feb 13, 2025 | 46.30 | 46.42 | 45.71 | 46.15 | -0.26 | -0.56% | 5,189,197 |
| Feb 12, 2025 | 46.76 | 46.99 | 45.92 | 46.41 | -0.70 | -1.49% | 6,681,215 |
| Feb 11, 2025 | 47.18 | 47.75 | 46.64 | 47.11 | -0.30 | -0.63% | 5,240,525 |
| Feb 10, 2025 | 47.09 | 47.52 | 46.93 | 47.41 | 1.21 | 2.62% | 6,340,137 |
| Feb 7, 2025 | 47.01 | 47.20 | 46.16 | 46.20 | -0.78 | -1.66% | 7,669,542 |
| Feb 6, 2025 | 49.40 | 49.40 | 46.56 | 46.98 | -1.87 | -3.83% | 9,236,040 |
| Feb 5, 2025 | 48.21 | 48.94 | 47.70 | 48.85 | 0.89 | 1.86% | 8,248,984 |
| Feb 4, 2025 | 46.63 | 48.04 | 45.87 | 47.96 | 0.56 | 1.18% | 9,354,040 |
| Feb 3, 2025 | 46.92 | 47.59 | 46.05 | 47.40 | 1.22 | 2.64% | 14,432,700 |
| Jan 31, 2025 | 46.10 | 47.60 | 45.80 | 46.18 | 1.58 | 3.54% | 21,166,504 |
| Jan 30, 2025 | 43.82 | 44.69 | 43.38 | 44.60 | 1.53 | 3.55% | 11,039,138 |
| Jan 29, 2025 | 43.22 | 44.11 | 42.97 | 43.07 | -0.21 | -0.49% | 6,898,608 |
| Jan 28, 2025 | 43.48 | 43.92 | 42.93 | 43.28 | -0.27 | -0.62% | 7,010,576 |
| Jan 27, 2025 | 44.77 | 44.99 | 43.36 | 43.55 | -2.00 | -4.39% | 10,311,044 |
| Jan 24, 2025 | 45.67 | 45.86 | 45.37 | 45.55 | -0.11 | -0.24% | 4,567,703 |
| Jan 23, 2025 | 45.88 | 46.25 | 45.35 | 45.66 | -0.15 | -0.33% | 6,010,226 |
| Jan 22, 2025 | 47.04 | 47.08 | 45.73 | 45.81 | -1.23 | -2.61% | 6,904,804 |
| Jan 21, 2025 | 46.69 | 47.08 | 45.82 | 47.04 | 0.50 | 1.07% | 9,639,300 |
| Jan 17, 2025 | 46.87 | 47.47 | 46.40 | 46.54 | 0.21 | 0.45% | 8,479,649 |
| Jan 16, 2025 | 45.62 | 46.75 | 45.35 | 46.33 | 0.61 | 1.33% | 7,401,900 |
| Jan 15, 2025 | 45.62 | 45.90 | 45.21 | 45.72 | 0.65 | 1.44% | 6,172,478 |
| Jan 14, 2025 | 44.91 | 45.30 | 44.53 | 45.07 | 0.24 | 0.54% | 7,528,800 |
| Jan 13, 2025 | 43.32 | 45.04 | 43.30 | 44.83 | 1.57 | 3.63% | 7,483,600 |
| Jan 10, 2025 | 43.91 | 44.25 | 42.75 | 43.26 | -0.18 | -0.41% | 6,879,718 |
| Jan 8, 2025 | 43.16 | 43.47 | 42.92 | 43.44 | 0.04 | 0.09% | 4,992,978 |
| Jan 7, 2025 | 42.91 | 43.73 | 42.67 | 43.40 | 0.57 | 1.33% | 5,899,803 |
| Jan 6, 2025 | 42.68 | 43.63 | 42.61 | 42.83 | 0.17 | 0.40% | 4,686,529 |
| Jan 3, 2025 | 41.99 | 42.86 | 41.54 | 42.66 | 1.10 | 2.65% | 7,476,350 |
| Jan 2, 2025 | 41.59 | 41.89 | 40.89 | 41.56 | 0.54 | 1.32% | 5,527,015 |
| Dec 31, 2024 | 41.10 | 41.39 | 41.00 | 41.02 | 0.08 | 0.20% | 4,630,647 |
| Dec 30, 2024 | 40.74 | 41.01 | 40.29 | 40.94 | 0.14 | 0.34% | 4,607,724 |
| Dec 27, 2024 | 40.71 | 41.12 | 40.52 | 40.80 | -0.08 | -0.20% | 3,282,597 |
| Dec 26, 2024 | 40.79 | 40.90 | 40.27 | 40.88 | 0.09 | 0.22% | 2,289,751 |
| Dec 24, 2024 | 40.19 | 40.90 | 39.89 | 40.79 | 0.64 | 1.59% | 2,122,012 |
| Dec 23, 2024 | 40.01 | 40.26 | 39.68 | 40.15 | -0.17 | -0.42% | 4,094,437 |
| Dec 20, 2024 | 39.38 | 40.46 | 39.32 | 40.32 | 0.52 | 1.31% | 17,974,920 |
| Dec 19, 2024 | 40.97 | 41.02 | 39.60 | 39.80 | -0.24 | -0.60% | 5,971,354 |