Baker Hughes (BKR)
NASDAQ: BKR
· Real-Time Price · USD
50.52
0.42 (0.84%)
At close: Sep 26, 2025, 3:59 PM
50.52
0.00%
After-hours: Sep 26, 2025, 06:33 PM EDT
BKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.38 | 50.93 | 49.82 | 50.52 | 50.52 | 0.84% | 7,728,706 |
| Sep 25, 2025 | 49.68 | 50.24 | 49.50 | 50.10 | 50.10 | 0.46% | 6,455,344 |
| Sep 24, 2025 | 49.47 | 50.14 | 49.15 | 49.87 | 49.87 | 1.92% | 9,056,221 |
| Sep 23, 2025 | 47.83 | 50.07 | 47.81 | 48.93 | 48.93 | 2.64% | 9,071,400 |
| Sep 22, 2025 | 47.14 | 47.85 | 46.68 | 47.67 | 47.67 | 0.70% | 5,157,472 |
| Sep 19, 2025 | 47.22 | 47.65 | 46.40 | 47.34 | 47.34 | 0.13% | 15,869,218 |
| Sep 18, 2025 | 46.78 | 47.35 | 46.47 | 47.28 | 47.28 | 1.72% | 5,242,642 |
| Sep 17, 2025 | 47.15 | 47.38 | 46.09 | 46.48 | 46.48 | -1.59% | 4,613,255 |
| Sep 16, 2025 | 46.52 | 47.38 | 46.38 | 47.23 | 47.23 | 2.05% | 5,092,986 |
| Sep 15, 2025 | 46.49 | 47.01 | 46.24 | 46.28 | 46.28 | -0.45% | 5,420,372 |
| Sep 12, 2025 | 47.16 | 47.30 | 46.47 | 46.49 | 46.49 | -1.02% | 4,015,190 |
| Sep 11, 2025 | 46.55 | 47.32 | 46.41 | 46.97 | 46.97 | 0.11% | 4,858,700 |
| Sep 10, 2025 | 45.37 | 47.01 | 45.37 | 46.92 | 46.92 | 3.23% | 5,679,114 |
| Sep 9, 2025 | 45.79 | 46.16 | 45.44 | 45.45 | 45.45 | -0.42% | 3,338,504 |
| Sep 8, 2025 | 45.87 | 46.01 | 45.12 | 45.64 | 45.64 | 0.13% | 3,870,440 |
| Sep 5, 2025 | 46.01 | 46.24 | 44.94 | 45.58 | 45.58 | -1.60% | 4,978,800 |
| Sep 4, 2025 | 45.27 | 46.70 | 44.83 | 46.32 | 46.32 | 2.93% | 7,537,939 |
| 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 |