BKR | BAKER HUGHES-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

BAKER HUGHES-A (BKR)

NASDAQ

$49.05+$0.19 (+0.38%)

Price as of Nov 13, 2026 12:48 PM EST

$48.5B
Market Cap
4.45%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-12.61%

Low Price$45.98

High Price$58.72
3 Months
-23.63%

Low Price$45.98

High Price$64.59
1 Year
+4.45%

Low Price$43.78

High Price$68.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	49.00	49.39	47.80	48.86	-1.11%	10,254,709
11/11/2026	48.87	49.93	48.00	49.41	+3.43%	9,835,572
11/10/2026	47.26	48.51	46.20	47.77	-0.93%	12,114,048
11/10/2026	$0.23 Dividend
11/09/2026	48.10	48.79	47.38	48.22	+1.21%	11,481,343
11/06/2026	46.26	48.13	45.81	47.64	+3.61%	12,647,366
11/05/2026	49.79	49.90	45.87	45.98	-7.36%	17,715,641
11/04/2026	52.66	52.91	49.02	49.63	-5.53%	14,444,861
11/03/2026	52.99	53.95	52.52	52.54	-0.49%	7,856,492
11/02/2026	54.79	55.22	52.71	52.80	-3.95%	9,339,872
10/30/2026	54.24	55.50	54.07	54.97	+1.32%	9,257,857
10/29/2026	54.08	54.68	53.76	54.25	-0.27%	9,232,658
10/28/2026	56.52	57.93	54.29	54.40	-7.36%	18,539,464
10/27/2026	55.97	58.81	55.97	58.72	+5.34%	13,204,786
10/27/2026	$0.70 Earnings
10/26/2026	55.43	56.07	54.90	55.74	+0.27%	9,050,755
10/23/2026	53.37	55.62	53.10	55.59	+4.18%	5,435,715
10/22/2026	55.51	55.75	52.34	53.37	-4.25%	8,610,036
10/21/2026	55.39	56.15	55.26	55.73	+0.63%	5,064,780
10/20/2026	55.97	56.23	54.67	55.39	-0.29%	5,250,231
10/19/2026	55.62	55.71	54.51	55.55	+0.20%	5,171,328
10/16/2026	54.49	55.80	54.39	55.44	+2.39%	6,026,577
10/15/2026	54.91	55.02	53.19	54.14	-1.75%	7,877,857
10/14/2026	56.40	56.81	54.66	55.11	-1.91%	5,784,651
10/13/2026	55.96	56.46	55.38	56.18	+0.48%	6,430,809
10/12/2026	56.79	57.06	55.66	55.91	-0.92%	4,491,327
10/09/2026	56.36	56.62	56.02	56.43	+0.71%	2,799,737
10/08/2026	55.58	56.20	55.31	56.03	+1.61%	5,820,148
10/07/2026	56.70	57.04	54.64	55.15	-3.01%	5,467,991
10/06/2026	56.92	57.34	55.88	56.86	-0.44%	4,549,487
10/05/2026	55.73	57.69	55.47	57.11	+2.46%	6,665,307
10/02/2026	55.27	56.05	55.04	55.73	+0.68%	4,453,277
10/01/2026	54.29	55.80	54.09	55.36	+1.31%	6,573,579
09/30/2026	55.92	56.20	54.53	54.64	-1.82%	8,379,186
09/29/2026	56.39	56.58	55.62	55.65	-2.10%	5,486,479
09/28/2026	57.78	57.91	56.82	56.85	-1.23%	7,170,061
09/25/2026	56.62	57.63	56.48	57.56	+0.94%	6,522,206
09/24/2026	57.80	58.16	56.88	57.02	-1.28%	7,082,923
09/23/2026	56.99	57.88	56.73	57.75	+1.34%	8,651,911
09/22/2026	56.76	57.29	56.30	56.99	-0.99%	9,239,036
09/21/2026	56.90	57.92	56.33	57.56	+1.01%	7,974,888
09/18/2026	56.08	57.30	55.79	56.98	+1.21%	21,056,570
09/17/2026	56.46	56.71	55.64	56.30	+0.44%	9,394,360
09/16/2026	56.06	56.96	55.18	56.05	-0.71%	9,549,445
09/15/2026	56.90	57.21	55.76	56.45	-0.11%	8,561,129
09/14/2026	58.19	58.71	55.98	56.51	-3.86%	9,557,719
09/11/2026	59.70	59.88	56.97	58.78	-0.57%	10,195,849
09/10/2026	63.31	63.38	58.76	59.12	-6.66%	11,196,770
09/09/2026	63.46	65.78	63.17	63.34	-0.44%	6,928,930
09/08/2026	63.49	64.53	63.06	63.62	+0.66%	5,891,793
09/04/2026	62.70	63.43	62.42	63.20	-0.22%	5,791,923
09/03/2026	64.05	64.64	63.29	63.34	-1.53%	4,624,778
09/02/2026	62.72	64.96	62.41	64.32	+1.53%	5,193,718
09/01/2026	63.57	63.97	62.83	63.35	+0.17%	6,047,965
08/31/2026	62.82	63.66	62.39	63.25	+1.83%	11,225,942
08/28/2026	62.20	62.32	61.38	62.11	+0.48%	5,705,791
08/27/2026	61.41	62.79	60.58	61.82	+0.18%	8,548,369
08/26/2026	61.52	62.13	60.64	61.71	+0.29%	5,247,614
08/25/2026	61.97	62.72	61.43	61.53	-0.27%	4,808,687
08/24/2026	61.78	62.17	60.84	61.69	-0.57%	5,229,481
08/21/2026	62.67	63.74	61.99	62.04	-0.70%	5,651,353
08/20/2026	63.90	64.77	62.38	62.48	-2.64%	6,291,812
08/19/2026	64.79	64.87	63.66	64.17	+0.06%	4,812,035
08/18/2026	64.74	64.89	63.86	64.13	-0.71%	6,350,267
08/17/2026	64.95	65.13	63.80	64.59	+0.12%	5,895,418
08/14/2026	63.24	64.86	63.17	64.51	+2.18%	6,692,485
08/13/2026	63.66	63.73	62.20	63.14	-1.31%	7,870,781
08/12/2026	64.50	64.79	63.94	63.97	-0.82%	11,473,489
08/11/2026	63.93	64.54	63.77	64.50	+1.15%	5,499,601
08/10/2026	61.76	63.96	61.71	63.77	+4.09%	5,273,506
08/07/2026	61.80	62.54	61.25	61.26	-1.55%	7,322,125
08/07/2026	$0.23 Dividend
08/06/2026	61.82	62.78	61.57	62.22	+1.75%	4,999,328
08/05/2026	62.01	62.01	60.60	61.15	-0.10%	5,794,726
08/04/2026	59.93	61.33	59.67	61.21	+1.51%	7,363,384
08/03/2026	59.51	60.46	58.58	60.30	+0.53%	6,713,883
07/31/2026	60.22	60.75	59.49	59.98	+0.98%	5,760,926
07/30/2026	58.68	59.62	58.24	59.40	+2.01%	9,296,640
07/29/2026	59.94	59.96	58.05	58.23	+0.44%	20,170,727
07/28/2026	59.60	60.48	57.38	57.97	-3.52%	12,312,426
07/27/2026	60.12	62.14	59.34	60.08	+5.83%	15,187,933
07/26/2026	$0.64 Earnings
07/24/2026	56.53	57.71	56.53	56.77	+2.07%	9,878,859
07/23/2026	57.16	57.34	55.52	55.62	-0.90%	9,731,764
07/22/2026	56.43	57.15	55.85	56.12	+0.39%	9,565,909
07/21/2026	55.28	56.45	53.96	55.91	+2.23%	11,983,934
07/20/2026	55.77	55.77	54.59	54.69	-1.43%	5,745,792
07/17/2026	56.18	56.28	55.09	55.48	-1.04%	11,591,716
07/16/2026	56.57	57.02	55.85	56.07	-1.24%	7,735,690
07/15/2026	57.27	57.58	55.48	56.77	-0.91%	8,257,728
07/14/2026	58.00	58.36	56.54	57.29	+0.20%	6,232,864
07/13/2026	57.61	58.63	57.02	57.18	+0.17%	6,118,401
07/10/2026	56.72	57.35	56.67	57.08	+0.63%	5,286,476
07/09/2026	57.19	57.31	56.31	56.72	-0.66%	7,670,289
07/08/2026	55.39	57.19	54.68	57.10	+5.71%	16,775,473
07/07/2026	52.82	54.43	52.82	54.01	+2.29%	7,755,710
07/06/2026	52.79	53.92	52.56	52.80	+0.89%	15,986,050
07/02/2026	53.43	53.89	51.83	52.34	-1.93%	12,191,649
07/01/2026	54.59	54.89	53.24	53.37	-3.03%	9,490,741
06/30/2026	56.07	56.90	54.92	55.03	-1.44%	14,469,606