BKR - Baker Hughes Co
65.24
0.640 0.981%
Share volume: 6,019,994
Last Updated: 05-12-2026
Machinery/Oil & Gas Field Machinery & Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$64.60
0.64
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $64.48 | $64.48 | $65.71 | $65.71 | $63.61 | $63.61 | $65.24 | $65.24 | 6,019,994 | $6,019,994.00 |
| 05-11-2026 | $63.98 | $63.98 | $65.11 | $65.11 | $63.85 | $63.85 | $64.60 | $64.60 | 6,702,236 | $6,702,236.00 |
| 05-08-2026 | $63.61 | $63.61 | $64.57 | $64.57 | $63.35 | $63.35 | $63.89 | $63.89 | 7,859,568 | $7,859,568.00 |
| 05-07-2026 | $65.29 | $65.29 | $65.29 | $65.29 | $62.46 | $62.46 | $63.53 | $63.53 | 12,148,283 | $12,148,283.00 |
| 05-06-2026 | $66.76 | $66.76 | $67.72 | $67.72 | $65.96 | $65.96 | $66.67 | $66.67 | 9,529,276 | $9,529,276.00 |
| 05-05-2026 | $68.90 | $68.90 | $69.27 | $69.27 | $67.66 | $67.66 | $67.78 | $67.78 | 5,829,209 | $5,829,209.00 |
| 05-04-2026 | $69.17 | $68.94 | $69.59 | $69.36 | $68.54 | $68.31 | $69.01 | $68.78 | 5,481,381 | $5,481,381.00 |
| 05-01-2026 | $69.39 | $69.16 | $70.00 | $69.77 | $68.81 | $68.58 | $69.12 | $68.89 | 5,440,821 | $5,440,821.00 |
| 04-30-2026 | $68.54 | $68.54 | $69.99 | $69.99 | $68.12 | $68.12 | $69.67 | $69.67 | 8,012,347 | $8,012,347.00 |
| 04-29-2026 | $68.62 | $68.62 | $69.21 | $69.21 | $67.36 | $67.36 | $68.81 | $68.81 | 7,800,257 | $7,800,257.00 |