Baker Hughes (BKR)
NASDAQ: BKR
· Real-Time Price · USD
43.27
0.42 (0.98%)
At close: Aug 14, 2025, 3:59 PM
43.25
-0.03%
Pre-market: Aug 15, 2025, 06:41 AM EDT
BKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.96 | 43.34 | 42.21 | 43.25 | 43.25 | 0.93% | 5,489,865 |
| 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 |
| Aug 6, 2025 | 44.16 | 44.33 | 43.28 | 43.43 | 43.43 | -0.89% | 4,626,831 |
| Aug 5, 2025 | 43.61 | 43.95 | 43.24 | 43.82 | 43.82 | 0.16% | 4,937,400 |
| Aug 4, 2025 | 43.46 | 43.87 | 43.31 | 43.75 | 43.52 | 0.55% | 6,387,655 |
| Aug 1, 2025 | 44.47 | 44.67 | 43.07 | 43.51 | 43.28 | -3.42% | 7,323,832 |
| Jul 31, 2025 | 45.24 | 45.94 | 44.90 | 45.05 | 44.81 | -1.05% | 7,725,200 |
| Jul 30, 2025 | 45.70 | 46.13 | 45.04 | 45.53 | 45.29 | -0.48% | 12,435,400 |
| Jul 29, 2025 | 45.00 | 46.24 | 44.90 | 45.75 | 45.51 | -1.72% | 15,815,819 |
| Jul 28, 2025 | 46.32 | 46.72 | 46.18 | 46.55 | 46.31 | 1.09% | 5,775,040 |
| Jul 25, 2025 | 45.80 | 46.07 | 45.46 | 46.05 | 45.81 | 0.72% | 5,869,813 |
| Jul 24, 2025 | 44.46 | 45.83 | 44.29 | 45.72 | 45.48 | 2.33% | 12,110,416 |
| Jul 23, 2025 | 41.50 | 44.89 | 41.15 | 44.68 | 44.45 | 11.64% | 21,794,200 |
| Jul 22, 2025 | 39.91 | 40.24 | 39.62 | 40.02 | 39.81 | 0.43% | 13,087,000 |
| Jul 21, 2025 | 39.52 | 40.21 | 39.47 | 39.85 | 39.64 | 0.33% | 9,311,150 |
| Jul 18, 2025 | 39.58 | 39.91 | 38.97 | 39.72 | 39.51 | 1.38% | 12,128,677 |