BKR
BAKER HUGHES-A (BKR)
NASDAQ
$62.66+$0.32 (+0.51%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $61.9B
    Market Cap
  • 41.45%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +10.98%
    Low Price$57.04
    High Price$64.90
  • 3 Months
    -4.91%
    Low Price$52.59
    High Price$66.49
  • 1 Year
    +41.45%
    Low Price$43.75
    High Price$69.18
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
62.97
64.05
62.29
62.34
-0.70%
5,651,353
08/20/2026
64.20
65.08
62.68
62.78
-2.64%
6,291,812
08/19/2026
65.10
65.18
63.97
64.48
+0.06%
4,812,035
08/18/2026
65.05
65.20
64.16
64.44
-0.71%
6,350,267
08/17/2026
65.26
65.44
64.10
64.90
+0.12%
5,895,418
08/14/2026
63.54
65.17
63.47
64.82
+2.18%
6,692,485
08/13/2026
63.96
64.03
62.50
63.44
-1.31%
7,870,781
08/12/2026
64.81
65.10
64.24
64.28
-0.82%
11,473,489
08/11/2026
64.23
64.85
64.07
64.81
+1.15%
5,499,601
08/10/2026
62.05
64.27
62.00
64.07
+4.09%
5,273,506
08/07/2026
62.09
62.84
61.54
61.55
-1.55%
7,322,125
08/07/2026
$0.23 Dividend
08/06/2026
62.11
63.08
61.86
62.52
+1.75%
4,999,328
08/05/2026
62.31
62.31
60.89
61.44
-0.10%
5,794,726
08/04/2026
60.22
61.62
59.96
61.50
+1.51%
7,363,384
08/03/2026
59.80
60.75
58.86
60.59
+0.53%
6,713,883
07/31/2026
60.51
61.04
59.77
60.27
+0.98%
5,760,926
07/30/2026
58.96
59.90
58.51
59.68
+2.01%
9,296,640
07/29/2026
60.23
60.24
58.33
58.50
+0.44%
20,170,727
07/28/2026
59.88
60.77
57.66
58.25
-3.52%
12,312,426
07/27/2026
60.40
62.44
59.62
60.37
+5.83%
15,187,933
07/26/2026
$0.64 Earnings
07/24/2026
56.80
57.99
56.80
57.04
+2.07%
9,878,859
07/23/2026
57.43
57.61
55.79
55.88
-0.90%
9,731,764
07/22/2026
56.70
57.42
56.11
56.39
+0.39%
9,565,909
07/21/2026
55.55
56.72
54.22
56.17
+2.23%
11,983,934
07/20/2026
56.03
56.03
54.85
54.95
-1.43%
5,745,792
07/17/2026
56.45
56.55
55.36
55.74
-1.04%
11,591,716
07/16/2026
56.84
57.29
56.11
56.33
-1.24%
7,735,690
07/15/2026
57.54
57.85
55.74
57.04
-0.91%
8,257,728
07/14/2026
58.28
58.63
56.81
57.56
+0.20%
6,232,864
07/13/2026
57.89
58.91
57.29
57.45
+0.17%
6,118,401
07/10/2026
56.99
57.62
56.94
57.35
+0.63%
5,286,476
07/09/2026
57.46
57.59
56.58
56.99
-0.66%
7,670,289
07/08/2026
55.65
57.46
54.94
57.37
+5.71%
16,775,473
07/07/2026
53.07
54.69
53.07
54.27
+2.29%
7,755,710
07/06/2026
53.04
54.18
52.81
53.05
+0.89%
15,986,050
07/02/2026
53.68
54.15
52.08
52.59
-1.93%
12,191,649
07/01/2026
54.85
55.15
53.49
53.62
-3.03%
9,490,741
06/30/2026
56.33
57.17
55.19
55.30
-1.44%
14,469,606
06/29/2026
55.96
57.27
55.88
56.10
-0.44%
5,859,755
06/26/2026
56.04
56.76
55.81
56.35
-0.67%
8,969,108
06/25/2026
55.79
57.59
55.48
56.73
+0.99%
10,583,448
06/24/2026
56.97
57.25
55.36
56.17
-3.92%
12,636,066
06/23/2026
58.42
59.12
58.01
58.46
-0.79%
6,471,463
06/22/2026
58.58
59.20
57.28
58.93
+1.27%
8,686,149
06/18/2026
59.69
59.78
57.77
58.20
-2.76%
17,607,055
06/17/2026
61.03
61.19
59.71
59.85
-2.36%
6,158,160
06/16/2026
61.40
62.25
61.06
61.29
-1.50%
6,106,695
06/15/2026
62.15
62.54
61.22
62.23
-1.08%
7,437,029
06/12/2026
62.95
63.57
62.27
62.91
-0.54%
7,233,336
06/11/2026
63.74
64.23
62.46
63.25
+0.73%
6,552,121
06/10/2026
63.15
64.06
62.78
62.79
-0.83%
5,778,943
06/09/2026
65.21
65.21
62.33
63.32
-1.99%
6,599,599
06/08/2026
63.53
64.99
63.48
64.60
+3.59%
6,131,118
06/05/2026
65.21
65.32
62.35
62.36
-5.32%
7,172,951
06/04/2026
64.00
66.00
63.65
65.87
+2.86%
6,407,178
06/03/2026
63.98
64.69
63.48
64.03
-0.42%
6,236,302
06/02/2026
62.33
64.36
62.32
64.30
+2.49%
5,429,453
06/01/2026
63.38
63.46
62.11
62.74
-1.42%
5,840,056
05/29/2026
64.19
64.87
63.55
63.65
-1.28%
14,363,861
05/28/2026
63.63
64.51
62.16
64.47
+2.39%
9,186,454
05/27/2026
65.02
65.07
62.33
62.97
-5.29%
8,618,404
05/26/2026
65.82
67.67
65.57
66.49
+1.01%
8,303,624
05/22/2026
65.16
66.26
64.38
65.82
+0.40%
8,383,987
05/21/2026
67.15
67.38
65.42
65.56
-1.48%
6,401,374
05/20/2026
65.52
67.18
65.52
66.55
+2.02%
8,734,688
05/19/2026
66.18
66.25
64.93
65.23
-1.11%
9,083,799
05/18/2026
63.88
66.02
63.49
65.96
+3.25%
7,542,129
05/15/2026
64.37
64.81
63.80
63.88
-0.76%
7,867,906
05/14/2026
64.39
65.32
63.91
64.37
-1.22%
5,912,898
05/13/2026
64.98
65.41
64.29
65.17
+0.26%
6,175,456
05/12/2026
64.24
65.47
63.38
65.00
+0.99%
6,467,300
05/11/2026
63.75
64.87
63.61
64.36
+1.11%
6,702,236
05/08/2026
63.38
64.33
63.12
63.66
+0.57%
7,859,568
05/07/2026
65.05
65.05
62.23
63.30
-4.71%
12,148,283
05/06/2026
66.51
67.47
65.72
66.43
-1.64%
9,529,257
05/05/2026
68.65
69.02
67.41
67.53
-1.45%
5,829,209
05/05/2026
$0.23 Dividend
05/04/2026
68.69
69.10
68.06
68.53
-0.16%
5,481,382
05/01/2026
68.91
69.51
68.33
68.64
-0.79%
5,440,821
04/30/2026
68.06
69.50
67.64
69.18
+1.25%
8,012,248
04/29/2026
68.14
68.73
66.89
68.33
+1.68%
7,603,034
04/28/2026
68.38
69.24
67.08
67.20
-1.04%
8,515,999
04/27/2026
69.51
69.92
67.80
67.90
-0.81%
14,265,055
04/24/2026
66.00
69.37
65.30
68.46
+6.90%
15,503,820
04/23/2026
62.55
65.10
62.55
64.04
+3.12%
12,147,926
04/23/2026
$0.58 Earnings
04/22/2026
60.54
62.30
60.53
62.10
+3.80%
8,205,697
04/21/2026
59.46
59.94
59.22
59.83
+1.83%
5,465,877
04/20/2026
59.25
59.91
58.31
58.76
-1.02%
7,100,634
04/17/2026
59.27
59.95
58.01
59.36
-1.35%
12,531,174
04/16/2026
59.16
60.61
58.87
60.18
+0.88%
6,974,862
04/15/2026
60.65
61.50
59.50
59.65
-2.31%
7,567,361
04/14/2026
61.52
61.78
60.57
61.06
-1.71%
7,766,747
04/13/2026
62.25
63.12
61.55
62.12
-0.43%
8,546,142
04/10/2026
62.38
63.02
61.91
62.39
-0.93%
6,209,556
04/09/2026
62.84
64.47
62.65
62.98
+0.41%
6,071,015
04/08/2026
59.52
63.15
59.30
62.72
+3.12%
10,998,655
04/07/2026
59.78
60.90
59.39
60.82
+0.91%
4,921,864