BKR - Baker Hughes Co
62.54
-2.290 -3.662%
Share volume: 11,858,270
Last Updated: 03-03-2026
Machinery/Oil & Gas Field Machinery & Equipment:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$64.83
-2.29
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $64.98 | $64.98 | $64.98 | $64.98 | $62.01 | $62.01 | $62.54 | $62.54 | 11,858,270 | $11,858,270.00 |
| 03-02-2026 | $66.50 | $66.50 | $67.00 | $67.00 | $64.28 | $64.28 | $64.83 | $64.83 | 10,386,148 | $10,386,148.00 |
| 02-27-2026 | $65.27 | $65.27 | $65.78 | $65.78 | $64.78 | $64.78 | $65.26 | $65.26 | 8,774,196 | $8,774,196.00 |
| 02-26-2026 | $64.55 | $64.55 | $65.67 | $65.67 | $63.77 | $63.77 | $64.90 | $64.90 | 7,249,451 | $7,249,451.00 |
| 02-25-2026 | $65.45 | $65.45 | $65.48 | $65.48 | $64.13 | $64.13 | $64.81 | $64.81 | 7,129,777 | $7,129,777.00 |
| 02-24-2026 | $63.94 | $63.94 | $65.20 | $65.20 | $63.10 | $63.10 | $64.72 | $64.72 | 7,618,374 | $7,618,374.00 |
| 02-23-2026 | $62.48 | $62.48 | $64.26 | $64.26 | $62.31 | $62.31 | $63.67 | $63.67 | 8,040,894 | $8,040,894.00 |
| 02-20-2026 | $62.03 | $62.03 | $62.54 | $62.54 | $61.60 | $61.60 | $62.21 | $62.21 | 4,399,145 | $4,399,145.00 |
| 02-19-2026 | $62.37 | $62.37 | $62.75 | $62.75 | $61.86 | $61.86 | $62.56 | $62.56 | 7,373,963 | $7,373,963.00 |
| 02-18-2026 | $61.13 | $61.13 | $61.74 | $61.74 | $60.60 | $60.60 | $61.54 | $61.54 | 5,267,463 | $5,267,463.00 |