BKR - Baker Hughes Co
60.68
-2.540 -4.186%
Share volume: 9,672,329
Last Updated: 03-30-2026
Machinery/Oil & Gas Field Machinery & Equipment:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$63.22
-2.54
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $63.85 | $63.85 | $64.34 | $64.34 | $60.29 | $60.29 | $60.68 | $60.68 | 9,672,329 | $9,672,329.00 |
| 03-27-2026 | $62.12 | $62.12 | $63.73 | $63.73 | $61.64 | $61.64 | $63.22 | $63.22 | 7,771,779 | $7,771,779.00 |
| 03-26-2026 | $62.46 | $62.46 | $63.00 | $63.00 | $61.84 | $61.84 | $62.36 | $62.36 | 7,673,756 | $7,673,756.00 |
| 03-25-2026 | $63.55 | $63.55 | $64.25 | $64.25 | $62.54 | $62.54 | $62.62 | $62.62 | 9,619,598 | $9,619,598.00 |
| 03-24-2026 | $62.08 | $62.08 | $64.07 | $64.07 | $61.87 | $61.87 | $63.49 | $63.49 | 9,963,629 | $9,963,629.00 |
| 03-23-2026 | $61.64 | $61.64 | $63.13 | $63.13 | $61.24 | $61.24 | $62.53 | $62.53 | 11,627,311 | $11,627,311.00 |
| 03-20-2026 | $60.76 | $60.76 | $61.29 | $61.29 | $59.90 | $59.90 | $60.35 | $60.35 | 18,831,345 | $18,831,345.00 |
| 03-19-2026 | $57.37 | $57.37 | $60.77 | $60.77 | $56.52 | $56.52 | $60.71 | $60.71 | 14,652,153 | $14,652,153.00 |
| 03-18-2026 | $57.08 | $57.08 | $58.27 | $58.27 | $56.86 | $56.86 | $57.48 | $57.48 | 7,495,275 | $7,495,275.00 |
| 03-17-2026 | $56.13 | $56.13 | $57.90 | $57.90 | $55.63 | $55.63 | $57.00 | $57.00 | 12,073,346 | $12,073,346.00 |