BKR - Baker Hughes Co
58.97
-0.370 -0.627%
Share volume: 11,139,965
Last Updated: 03-11-2026
Machinery/Oil & Gas Field Machinery & Equipment:
0.63%
PREVIOUS CLOSE
CHG
CHG%
$59.34
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $59.04 | $59.04 | $59.41 | $59.41 | $57.80 | $57.80 | $58.97 | $58.97 | 11,139,965 | $11,139,965.00 |
| 03-10-2026 | $59.95 | $59.95 | $60.80 | $60.80 | $59.21 | $59.21 | $59.34 | $59.34 | 13,704,645 | $13,704,645.00 |
| 03-09-2026 | $59.75 | $59.75 | $60.15 | $60.15 | $58.86 | $58.86 | $60.10 | $60.10 | 11,952,616 | $11,952,616.00 |
| 03-06-2026 | $59.95 | $59.95 | $61.00 | $61.00 | $59.65 | $59.65 | $59.81 | $59.81 | 9,378,655 | $9,378,655.00 |
| 03-05-2026 | $60.51 | $60.51 | $61.04 | $61.04 | $59.66 | $59.66 | $60.19 | $60.19 | 8,541,300 | $8,541,300.00 |
| 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 |