Get the Stockscreener App
64.07
4.09%
2.52
After Hours:
64.05
-0.02
-0.03%
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 August 10, 2026, is $64.07.
- Baker Hughes Company all-time high stock price is $70.41, occurred on April 27, 2026.
- 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 602.52% to $64.07 now.
- The 52-week high stock price for BKR is $70.41, representing a 9.90% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for BKR is $41.96, indicating a -34.51% decrease from the current share price, occurred on August 13, 2025.
- The closing price of Baker Hughes Company (BKR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 10, 2026 | $64.27 | $62.00 | $2.27 | 5,253,816.0 | +4.09% |
| Aug 07, 2026 | $62.84 | $61.54 | $1.30 | 5,599,817.0 | -1.91% |
| Aug 06, 2026 | $63.31 | $62.09 | $1.22 | 4,998,311.0 | +1.75% |
| Aug 05, 2026 | $62.54 | $61.12 | $1.42 | 5,788,592.0 | -0.10% |
| Aug 04, 2026 | $61.85 | $60.18 | $1.67 | 7,352,204.0 | +1.51% |
| Aug 03, 2026 | $60.98 | $59.08 | $1.90 | 6,708,644.0 | +0.55% |
| Jul 31, 2026 | $61.26 | $59.99 | $1.27 | 4,166,143.0 | +0.97% |
| Jul 30, 2026 | $60.12 | $58.73 | $1.39 | 9,287,933.0 | +2.01% |
| Jul 29, 2026 | $60.47 | $58.54 | $1.93 | 20,161,050.0 | +0.44% |
| Jul 28, 2026 | $60.99 | $57.87 | $3.12 | 12,306,185.0 | -3.52% |
| Jul 27, 2026 | $62.67 | $59.84 | $2.83 | 15,183,866.0 | +5.83% |
| Jul 24, 2026 | $58.20 | $57.01 | $1.19 | 9,874,268.0 | +2.07% |
| Jul 23, 2026 | $57.83 | $55.99 | $1.83 | 9,090,769.0 | -0.90% |
| Jul 22, 2026 | $57.63 | $56.32 | $1.31 | 8,987,870.0 | +0.39% |
| Jul 21, 2026 | $56.92 | $54.42 | $2.50 | 11,918,130.0 | +2.23% |
| Jul 20, 2026 | $56.24 | $55.05 | $1.19 | 5,711,448.0 | -1.43% |
| Jul 17, 2026 | $56.76 | $55.56 | $1.20 | 11,566,159.0 | -1.04% |
| Jul 16, 2026 | $57.50 | $56.32 | $1.18 | 7,656,122.0 | -1.24% |
| Jul 15, 2026 | $58.06 | $55.95 | $2.11 | 8,236,709.0 | -0.91% |
| Jul 14, 2026 | $58.85 | $57.02 | $1.84 | 6,083,272.0 | +0.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $64.27 | $59.08 | $5.19 | 40,955,200.0 | +5.94% |
| Jul, 2026 | $62.67 | $52.27 | $10.40 | 220,979,996.0 | +8.97% |
| Jun, 2026 | $66.24 | $55.39 | $10.85 | 167,283,482.0 | -13.12% |
| May, 2026 | $70.00 | $62.38 | $7.62 | 157,168,866.0 | -8.31% |
| Apr, 2026 | $70.41 | $58.42 | $11.99 | 177,152,081.0 | +14.12% |
| Mar, 2026 | $67.00 | $53.83 | $13.17 | 250,623,474.0 | -6.45% |
| Feb, 2026 | $65.78 | $55.27 | $10.51 | 163,970,127.0 | +16.45% |
| Jan, 2026 | $58.50 | $45.35 | $13.15 | 203,353,187.0 | +23.06% |
Baker Hughes Company Stock (BKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.12 | $44.26 | $6.86 | 147,809,877.0 | -8.19% |
| Nov, 2025 | $50.53 | $45.82 | $4.71 | 128,867,196.0 | +3.70% |
| Oct, 2025 | $50.42 | $43.92 | $6.50 | 179,227,678.0 | -0.64% |
| Sep, 2025 | $50.92 | $44.48 | $6.45 | 140,924,592.0 | +7.31% |
| 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% |
5.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):