Baker Hughes Company - Common Stock (BKR)

Historical Prices For Baker Hughes Company - Common Stock (BKR)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	44.19	44.99	44.02	44.92	7,059,473	44.92
4/01/2025	43.77	44.82	43.53	44.80	6,977,570	44.80
3/31/2025	42.74	44.04	42.53	43.95	9,272,012	43.95
3/28/2025	43.57	43.76	42.74	43.08	4,460,079	43.08
3/27/2025	44.24	44.28	43.35	43.63	4,462,057	43.63
3/26/2025	45.25	45.36	43.84	44.02	5,952,951	44.02
3/25/2025	44.84	45.22	44.70	45.18	7,541,334	45.18
3/24/2025	44.80	45.18	44.43	44.60	9,529,027	44.60
3/21/2025	44.20	44.68	43.69	44.11	20,139,477	44.11
3/20/2025	44.62	45.00	44.08	44.69	6,101,791	44.69
3/19/2025	43.67	45.07	43.65	44.60	6,839,871	44.60
3/18/2025	44.00	44.26	43.37	43.70	5,013,412	43.70
3/17/2025	43.10	44.08	43.06	43.88	5,451,464	43.88
3/14/2025	42.22	42.97	41.91	42.84	4,683,616	42.84
3/13/2025	42.32	42.91	41.51	41.74	5,772,861	41.74
3/12/2025	41.88	43.13	41.85	42.48	7,129,645	42.48
3/11/2025	41.74	42.37	41.27	41.85	8,457,431	41.85
3/10/2025	42.70	42.91	40.50	41.16	10,966,637	41.16
3/07/2025	42.13	43.45	41.85	42.89	9,118,636	42.89
3/06/2025	41.79	42.23	41.36	41.90	8,673,981	41.90
3/05/2025	42.59	42.71	41.56	42.32	10,630,044	42.32
3/04/2025	43.00	43.59	41.61	42.86	9,329,213	42.86
3/03/2025	45.07	45.30	43.08	43.60	9,115,151	43.60
2/28/2025	43.44	44.68	42.97	44.59	8,584,522	44.59
2/27/2025	44.00	44.56	43.52	43.58	4,553,480	43.58
2/26/2025	43.74	44.43	43.29	43.51	4,631,528	43.51
2/25/2025	44.42	44.96	43.77	44.04	7,404,457	44.04
2/24/2025	46.17	46.17	44.52	44.62	10,370,969	44.62
2/21/2025	46.73	46.79	45.41	45.62	7,898,893	45.62
2/20/2025	46.76	46.97	46.38	46.91	4,672,099	46.91
2/19/2025	47.04	47.17	46.29	46.89	5,055,972	46.89
2/18/2025	46.73	47.11	46.24	46.98	5,025,644	46.98
2/14/2025	46.54	46.74	46.03	46.40	4,850,863	46.40
2/13/2025	46.30	46.42	45.71	46.15	5,200,422	46.15
2/12/2025	46.76	46.99	45.91	46.41	6,680,918	46.41
2/11/2025	47.18	47.75	46.64	47.11	5,240,411	47.11
2/10/2025	47.09	47.52	46.93	47.41	6,339,538	47.18
2/07/2025	47.01	47.20	46.16	46.20	7,669,551	45.98
2/06/2025	49.40	49.40	46.56	46.98	9,235,171	46.75
2/05/2025	48.21	48.94	47.70	48.85	8,247,962	48.61
2/04/2025	46.63	48.04	45.87	47.96	10,618,623	47.73
2/03/2025	46.92	47.59	46.05	47.40	14,424,882	47.17
1/31/2025	46.10	47.60	45.80	46.18	21,166,512	45.96
1/30/2025	43.82	44.69	43.38	44.60	11,036,647	44.38
1/29/2025	43.22	44.11	42.97	43.07	6,889,946	42.86
1/28/2025	43.48	43.92	42.93	43.28	7,010,365	43.07
1/27/2025	44.77	44.99	43.36	43.55	10,309,086	43.34
1/24/2025	45.67	45.86	45.37	45.55	4,567,706	45.33
1/23/2025	45.88	46.25	45.34	45.66	6,009,351	45.44
1/22/2025	47.04	47.08	45.73	45.81	6,899,341	45.59
1/21/2025	46.69	47.08	45.82	47.04	9,638,866	46.81
1/17/2025	46.87	47.47	46.40	46.54	8,479,661	46.31
1/16/2025	45.62	46.75	45.35	46.33	7,400,204	46.11
1/15/2025	45.62	45.90	45.21	45.72	6,172,055	45.50
1/14/2025	44.91	45.30	44.53	45.07	7,527,559	44.85
1/13/2025	43.32	45.04	43.30	44.83	7,481,573	44.61
1/10/2025	43.91	44.25	42.75	43.26	6,879,729	43.05
1/08/2025	43.16	43.47	42.92	43.44	4,992,980	43.23
1/07/2025	42.91	43.73	42.67	43.40	5,894,253	43.19
1/06/2025	42.68	43.63	42.61	42.83	4,681,464	42.62
1/03/2025	41.99	42.85	41.54	42.66	7,476,399	42.45