Get the Stockscreener App
38.32
1.97%
0.74
After Hours:
38.25
-0.07
-0.18%
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 June 26, 2025, is $38.32.
- 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 320.18% to $38.32 now.
- The 52-week high stock price for BKR is $49.40, representing a 28.91% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for BKR is $32.12, indicating a -16.18% decrease from the current share price, occurred on June 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Jun 26, 2025 | $38.52 | $37.52 | $0.995 | 10,360,066.0 | +1.97% |
| Jun 25, 2025 | $38.12 | $37.45 | $0.67 | 5,933,777.0 | -1.03% |
| Jun 24, 2025 | $38.13 | $37.38 | $0.755 | 6,891,857.0 | +0.37% |
| Jun 23, 2025 | $39.58 | $37.41 | $2.17 | 8,614,093.0 | -3.00% |
| Jun 20, 2025 | $39.51 | $38.88 | $0.63 | 15,734,801.0 | +0.05% |
| Jun 18, 2025 | $39.80 | $38.85 | $0.95 | 5,617,020.0 | -1.57% |
| Jun 17, 2025 | $40.02 | $39.05 | $0.97 | 7,534,172.0 | +1.56% |
| Jun 16, 2025 | $39.65 | $38.75 | $0.895 | 7,314,473.0 | -0.13% |
| Jun 13, 2025 | $39.41 | $38.46 | $0.9479 | 8,564,516.0 | +1.06% |
| Jun 12, 2025 | $39.03 | $38.42 | $0.61 | 4,990,641.0 | -1.02% |
| Jun 11, 2025 | $39.30 | $38.60 | $0.70 | 8,108,255.0 | -0.13% |
| Jun 10, 2025 | $39.31 | $38.51 | $0.80 | 6,989,441.0 | +1.96% |
| Jun 09, 2025 | $38.62 | $37.83 | $0.795 | 6,827,591.0 | +1.13% |
| Jun 06, 2025 | $38.00 | $37.40 | $0.60 | 4,266,409.0 | +2.02% |
| Jun 05, 2025 | $37.73 | $37.08 | $0.65 | 4,726,292.0 | -0.38% |
| Jun 04, 2025 | $38.08 | $36.98 | $1.09 | 9,110,480.0 | -0.67% |
| Jun 03, 2025 | $37.80 | $36.89 | $0.915 | 5,950,713.0 | +0.59% |
| Jun 02, 2025 | $37.76 | $36.82 | $0.94 | 6,045,092.0 | +0.73% |
| May 30, 2025 | $37.17 | $36.53 | $0.64 | 11,354,167.0 | -0.83% |
| May 29, 2025 | $37.41 | $36.62 | $0.79 | 5,821,995.0 | +1.85% |
| May 28, 2025 | $37.65 | $36.56 | $1.09 | 4,839,951.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $40.02 | $36.82 | $3.20 | 143,939,755.0 | +3.43% |
| 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% |
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):