Get the Stockscreener App
48.36
0.74%
-0.36
After Hours:
48.40
0.04
+0.08%
Baker Hughes Company Stock (BKR) Price History
The historical daily chart and data for Baker Hughes Company stock (BKR), show that the latest closing stock price as of October 01, 2025, is $48.36.
- Baker Hughes Company all-time high stock price is $68.59, occurred on December 12, 2016.
- The lowest Baker Hughes Company stock price recorded was $9.12 on March 23, 2020. Since then, Baker Hughes Company's stock price has risen over 430.26% to $48.36 now.
- The 52-week high stock price for BKR is $50.92, representing a 5.30% increase from the current share price, occurred on September 26, 2025.
- The 52-week low stock price for BKR is $33.60, indicating a -30.52% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Baker Hughes Company (BKR) stock in the beginning of 2024 was $25.03. The stock closed the year at $29.53, a gain of over 17.98% for the year.
The table below shows more information about BKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2025 | $48.76 | $48.22 | $0.54 | 6,262,325.0 | -0.74% |
| Sep 30, 2025 | $50.26 | $48.12 | $2.14 | 11,663,191.0 | -3.62% |
| Sep 29, 2025 | $50.58 | $49.79 | $0.79 | 6,255,810.0 | +0.06% |
| Sep 26, 2025 | $50.92 | $49.82 | $1.10 | 7,761,201.0 | +0.84% |
| Sep 25, 2025 | $50.24 | $49.50 | $0.74 | 6,451,457.0 | +0.46% |
| Sep 24, 2025 | $50.14 | $49.15 | $0.99 | 9,032,604.0 | +1.92% |
| Sep 23, 2025 | $50.06 | $47.81 | $2.25 | 9,062,492.0 | +2.64% |
| Sep 22, 2025 | $47.85 | $46.68 | $1.17 | 5,156,644.0 | +0.70% |
| Sep 19, 2025 | $47.65 | $46.40 | $1.25 | 15,867,921.0 | +0.13% |
| Sep 18, 2025 | $47.35 | $46.47 | $0.8775 | 5,242,418.0 | +1.72% |
| Sep 17, 2025 | $47.38 | $46.09 | $1.29 | 4,610,808.0 | -1.59% |
| Sep 16, 2025 | $47.38 | $46.38 | $1.00 | 5,091,628.0 | +2.05% |
| Sep 15, 2025 | $47.01 | $46.23 | $0.77 | 5,419,457.0 | -0.45% |
| Sep 12, 2025 | $47.30 | $46.47 | $0.83 | 4,014,404.0 | -1.02% |
| Sep 11, 2025 | $47.31 | $46.41 | $0.9094 | 4,855,169.0 | +0.11% |
| Sep 10, 2025 | $47.01 | $45.37 | $1.64 | 5,678,222.0 | +3.23% |
| Sep 09, 2025 | $46.16 | $45.44 | $0.72 | 3,314,715.0 | -0.42% |
| Sep 08, 2025 | $46.01 | $45.12 | $0.89 | 3,869,915.0 | +0.13% |
| Sep 05, 2025 | $46.24 | $44.94 | $1.30 | 4,977,969.0 | -1.60% |
| Sep 04, 2025 | $46.70 | $44.83 | $1.87 | 7,535,533.0 | +2.93% |
| Sep 03, 2025 | $45.50 | $44.48 | $1.02 | 6,485,624.0 | -0.79% |
Baker Hughes Company Stock (BKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Baker Hughes Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Baker Hughes Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Baker Hughes Company Stock (BKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $48.76 | $48.22 | $0.54 | 6,262,325.0 | +0.00% |
| Sep, 2025 | $50.92 | $44.48 | $6.45 | 147,186,917.0 | +6.52% |
| Aug, 2025 | $45.84 | $41.96 | $3.88 | 101,781,425.0 | +0.78% |
| Jul, 2025 | $46.72 | $37.77 | $8.95 | 179,430,969.0 | +17.50% |
| Jun, 2025 | $40.02 | $36.82 | $3.20 | 150,214,132.0 | +3.48% |
| May, 2025 | $38.50 | $35.10 | $3.40 | 158,414,164.0 | +4.66% |
| Apr, 2025 | $44.99 | $33.60 | $11.39 | 207,861,026.0 | -19.45% |
| Mar, 2025 | $45.36 | $40.50 | $4.86 | 152,629,731.0 | -1.44% |
| Feb, 2025 | $49.40 | $42.97 | $6.43 | 125,104,850.0 | -3.44% |
| Jan, 2025 | $47.60 | $40.89 | $6.71 | 147,713,482.0 | +12.58% |
Baker Hughes Company Stock (BKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.23 | $39.32 | $4.91 | 107,939,642.0 | -6.85% |
| Nov, 2024 | $45.17 | $37.54 | $7.63 | 127,492,292.0 | +15.41% |
| Oct, 2024 | $38.30 | $35.76 | $2.54 | 118,080,148.0 | +5.34% |
| Sep, 2024 | $37.14 | $32.25 | $4.89 | 155,081,752.0 | +2.79% |
| Aug, 2024 | $38.58 | $33.42 | $5.16 | 111,741,958.0 | -9.17% |
| Jul, 2024 | $39.05 | $33.31 | $5.74 | 124,925,594.0 | +10.09% |
| Jun, 2024 | $35.30 | $30.93 | $4.37 | 124,750,672.0 | +5.05% |
| May, 2024 | $33.55 | $31.56 | $1.99 | 115,335,363.0 | +2.64% |
| Apr, 2024 | $34.62 | $31.88 | $2.74 | 137,023,557.0 | -2.63% |
| Mar, 2024 | $34.12 | $29.30 | $4.82 | 160,787,465.0 | +13.21% |
| Feb, 2024 | $30.39 | $28.32 | $2.07 | 192,134,291.0 | +3.82% |
| Jan, 2024 | $34.65 | $28.34 | $6.31 | 218,407,195.0 | -16.62% |
Baker Hughes Company Stock (BKR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.92 | $31.42 | $3.50 | 131,979,866.0 | +1.27% |
| Nov, 2023 | $35.71 | $32.76 | $2.95 | 157,125,735.0 | -1.95% |
| Oct, 2023 | $36.13 | $32.79 | $3.34 | 136,992,669.0 | -2.55% |
| Sep, 2023 | $37.58 | $35.05 | $2.53 | 149,466,281.0 | -2.40% |
| Aug, 2023 | $36.48 | $34.53 | $1.95 | 120,390,718.0 | +1.12% |
| Jul, 2023 | $36.16 | $31.02 | $5.13 | 172,596,061.0 | +13.22% |
| Jun, 2023 | $31.94 | $27.19 | $4.75 | 143,709,181.0 | +16.00% |
| May, 2023 | $29.34 | $26.81 | $2.53 | 148,910,734.0 | -6.81% |
| Apr, 2023 | $30.82 | $28.40 | $2.42 | 117,237,887.0 | +1.32% |
| Mar, 2023 | $32.41 | $26.12 | $6.29 | 178,269,395.0 | -5.69% |
| Feb, 2023 | $33.12 | $29.75 | $3.36 | 116,905,606.0 | -3.59% |
| Jan, 2023 | $32.17 | $27.38 | $4.80 | 126,880,056.0 | +7.48% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):