Get the Stockscreener App
53.82
3.03%
-1.68
After Hours:
53.59
-0.23
-0.43%
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 July 01, 2026, is $53.82.
- 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 490.13% to $53.82 now.
- The 52-week high stock price for BKR is $70.41, representing a 30.82% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for BKR is $38.37, indicating a -28.71% decrease from the current share price, occurred on July 16, 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 |
|---|---|---|---|---|---|
| Jul 01, 2026 | $55.35 | $53.69 | $1.66 | 9,288,961.0 | -3.03% |
| Jun 30, 2026 | $57.38 | $55.39 | $1.99 | 14,411,721.0 | -1.44% |
| Jun 29, 2026 | $57.48 | $56.09 | $1.39 | 5,743,121.0 | -0.44% |
| Jun 26, 2026 | $56.97 | $56.02 | $0.9548 | 8,869,786.0 | -0.67% |
| Jun 25, 2026 | $57.80 | $55.69 | $2.12 | 10,411,405.0 | +0.99% |
| Jun 24, 2026 | $57.47 | $55.56 | $1.91 | 12,330,434.0 | -3.92% |
| Jun 23, 2026 | $59.34 | $58.22 | $1.12 | 6,396,971.0 | -0.79% |
| Jun 22, 2026 | $59.42 | $57.49 | $1.93 | 8,607,569.0 | +1.27% |
| Jun 18, 2026 | $60.00 | $57.98 | $2.02 | 17,538,569.0 | -2.76% |
| Jun 17, 2026 | $61.42 | $59.93 | $1.49 | 6,130,134.0 | -2.36% |
| Jun 16, 2026 | $62.48 | $61.28 | $1.20 | 6,105,305.0 | -1.50% |
| Jun 15, 2026 | $62.77 | $61.44 | $1.33 | 7,435,475.0 | -1.08% |
| Jun 12, 2026 | $63.80 | $62.50 | $1.30 | 7,233,221.0 | -0.54% |
| Jun 11, 2026 | $64.47 | $62.69 | $1.78 | 6,551,494.0 | +0.73% |
| Jun 10, 2026 | $64.30 | $63.01 | $1.29 | 5,772,802.0 | -0.83% |
| Jun 09, 2026 | $65.44 | $62.56 | $2.88 | 6,597,466.0 | -1.99% |
| Jun 08, 2026 | $65.23 | $63.71 | $1.52 | 6,115,245.0 | +3.59% |
| Jun 05, 2026 | $65.56 | $62.58 | $2.98 | 7,145,198.0 | -5.32% |
| Jun 04, 2026 | $66.24 | $63.88 | $2.36 | 6,403,234.0 | +2.86% |
| Jun 03, 2026 | $64.92 | $63.71 | $1.21 | 6,217,711.0 | -0.42% |
| Jun 02, 2026 | $64.60 | $62.55 | $2.05 | 5,426,897.0 | +2.49% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $55.35 | $53.69 | $1.66 | 9,288,961.0 | +0.00% |
| Jun, 2026 | $66.24 | $53.69 | $12.55 | 176,572,443.0 | -15.75% |
| 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% |
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):