Baker Hughes (BKR)
NASDAQ: BKR
· Real-Time Price · USD
45.58
-0.74 (-1.60%)
At close: Sep 05, 2025, 3:59 PM
45.71
0.29%
After-hours: Sep 05, 2025, 07:38 PM EDT
BKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 45.27 | 46.70 | 44.83 | 46.32 | 46.32 | 2.93% | 7,532,317 |
| Sep 3, 2025 | 45.34 | 45.50 | 44.48 | 45.00 | 45.00 | -0.79% | 6,486,758 |
| Sep 2, 2025 | 45.21 | 45.76 | 44.72 | 45.36 | 45.36 | -0.09% | 8,580,266 |
| Aug 29, 2025 | 45.50 | 45.84 | 45.37 | 45.40 | 45.40 | -0.37% | 4,786,718 |
| Aug 28, 2025 | 44.78 | 45.67 | 44.50 | 45.57 | 45.57 | 1.76% | 4,218,368 |
| Aug 27, 2025 | 44.36 | 45.05 | 44.31 | 44.78 | 44.78 | 0.74% | 3,576,905 |
| Aug 26, 2025 | 44.15 | 44.63 | 44.05 | 44.45 | 44.45 | 0.05% | 6,069,821 |
| Aug 25, 2025 | 44.59 | 44.76 | 44.28 | 44.43 | 44.43 | -0.74% | 4,152,908 |
| Aug 22, 2025 | 43.63 | 44.98 | 43.61 | 44.76 | 44.76 | 2.99% | 4,486,261 |
| Aug 21, 2025 | 42.91 | 43.72 | 42.75 | 43.46 | 43.46 | 1.42% | 4,270,200 |
| Aug 20, 2025 | 43.18 | 43.34 | 42.68 | 42.85 | 42.85 | -0.23% | 4,327,700 |
| Aug 19, 2025 | 42.65 | 43.21 | 42.56 | 42.95 | 42.95 | 0.19% | 3,790,517 |
| Aug 18, 2025 | 42.77 | 43.23 | 42.30 | 42.87 | 42.87 | 0.16% | 3,719,400 |
| Aug 15, 2025 | 43.36 | 43.62 | 42.67 | 42.80 | 42.80 | -1.04% | 6,567,700 |
| Aug 14, 2025 | 42.96 | 43.34 | 42.21 | 43.25 | 43.25 | 0.93% | 5,490,400 |
| Aug 13, 2025 | 42.42 | 42.88 | 41.96 | 42.85 | 42.85 | 0.80% | 5,269,696 |
| Aug 12, 2025 | 42.92 | 43.07 | 42.46 | 42.51 | 42.51 | -0.44% | 5,113,946 |
| Aug 11, 2025 | 43.25 | 43.40 | 42.23 | 42.70 | 42.70 | -1.36% | 5,633,716 |
| Aug 8, 2025 | 43.16 | 43.60 | 42.80 | 43.29 | 43.29 | 0.82% | 3,948,051 |
| Aug 7, 2025 | 43.96 | 44.44 | 42.85 | 42.94 | 42.94 | -1.13% | 4,555,450 |