BKR - Baker Hughes Co
67.67
-0.710 -1.049%
Share volume: 8,511,040
Last Updated: 04-28-2026
Machinery/Oil & Gas Field Machinery & Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$68.38
-0.71
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $68.87 | $68.87 | $69.73 | $69.73 | $67.55 | $67.55 | $67.67 | $67.67 | 8,511,040 | $8,511,040.00 |
| 04-27-2026 | $70.00 | $70.00 | $70.41 | $70.41 | $68.28 | $68.28 | $68.38 | $68.38 | 14,274,820 | $14,274,820.00 |
| 04-24-2026 | $66.46 | $66.46 | $69.86 | $69.86 | $65.76 | $65.76 | $68.94 | $68.94 | 15,504,407 | $15,504,407.00 |
| 04-23-2026 | $62.99 | $62.99 | $65.56 | $65.56 | $62.99 | $62.99 | $64.49 | $64.49 | 12,147,926 | $12,147,926.00 |
| 04-22-2026 | $60.97 | $60.97 | $62.74 | $62.74 | $60.96 | $60.96 | $62.54 | $62.54 | 8,205,697 | $8,205,697.00 |
| 04-21-2026 | $59.88 | $59.88 | $60.36 | $60.36 | $59.64 | $59.64 | $60.25 | $60.25 | 5,466,678 | $5,466,678.00 |
| 04-20-2026 | $59.67 | $59.67 | $60.33 | $60.33 | $58.73 | $58.73 | $59.17 | $59.17 | 7,100,888 | $7,100,888.00 |
| 04-17-2026 | $59.69 | $59.69 | $60.38 | $60.38 | $58.42 | $58.42 | $59.78 | $59.78 | 12,531,174 | $12,531,174.00 |
| 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 |