BKR - Baker Hughes Co
59.78
-0.820 -1.372%
Share volume: 12,531,174
Last Updated: 04-17-2026
Machinery/Oil & Gas Field Machinery & Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$60.60
-0.82
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $59.69 | $59.69 | $60.38 | $60.38 | $58.42 | $58.42 | $59.78 | $59.78 | 12,531,174 | $12,503,194.00 |
| 04-16-2026 | $59.58 | $59.58 | $61.04 | $61.04 | $59.28 | $59.28 | $60.60 | $60.60 | 6,974,862 | $6,974,862.00 |
| 04-15-2026 | $61.08 | $61.08 | $61.93 | $61.93 | $59.92 | $59.92 | $60.07 | $60.07 | 7,567,361 | $7,567,361.00 |
| 04-14-2026 | $61.95 | $61.95 | $62.21 | $62.21 | $61.00 | $61.00 | $61.49 | $61.49 | 7,766,747 | $7,766,747.00 |
| 04-13-2026 | $62.69 | $62.69 | $63.56 | $63.56 | $61.98 | $61.98 | $62.56 | $62.56 | 8,546,380 | $8,546,380.00 |
| 04-10-2026 | $62.82 | $62.82 | $63.47 | $63.47 | $62.35 | $62.35 | $62.83 | $62.83 | 6,210,303 | $6,210,303.00 |
| 04-09-2026 | $63.28 | $63.28 | $64.92 | $64.92 | $63.09 | $63.09 | $63.42 | $63.42 | 6,071,442 | $6,071,442.00 |
| 04-08-2026 | $59.94 | $59.94 | $63.59 | $63.59 | $59.72 | $59.72 | $63.16 | $63.16 | 10,998,655 | $10,998,655.00 |
| 04-07-2026 | $60.20 | $60.20 | $61.33 | $61.33 | $59.81 | $59.81 | $61.25 | $61.25 | 4,921,864 | $4,921,864.00 |
| 04-06-2026 | $60.29 | $60.29 | $60.98 | $60.98 | $60.16 | $60.16 | $60.70 | $60.70 | 4,945,668 | $4,945,668.00 |