BKR - Baker Hughes Co
60.19
-0.690 -1.146%
Share volume: 8,537,976
Last Updated: 03-05-2026
Machinery/Oil & Gas Field Machinery & Equipment:
1.09%
PREVIOUS CLOSE
CHG
CHG%
$60.88
-0.69
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $60.51 | $60.51 | $61.04 | $61.04 | $59.66 | $59.66 | $60.19 | $60.19 | 8,537,976 | $8,537,976.00 |
| 03-04-2026 | $62.20 | $62.20 | $62.47 | $62.47 | $60.53 | $60.53 | $60.88 | $60.88 | 11,953,655 | $11,953,655.00 |
| 03-03-2026 | $64.98 | $64.98 | $64.98 | $64.98 | $62.01 | $62.01 | $62.54 | $62.54 | 11,863,398 | $11,863,398.00 |
| 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 |