Get the Stockscreener App
55.70
2.39%
1.30
Baker Hughes Co Stock (BKR) Price History
The historical daily chart and data for Baker Hughes Co stock (BKR), show that the latest closing stock price as of October 16, 2026, is $55.70.
- Baker Hughes Co all-time high stock price is $70.41, occurred on April 27, 2026.
- The lowest Baker Hughes Co stock price recorded was $26.12 on March 24, 2023. Since then, Baker Hughes Co's stock price has risen over 113.25% to $55.70 now.
- The 52-week high stock price for BKR is $70.41, representing a 26.41% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for BKR is $44.26, indicating a -20.55% decrease from the current share price, occurred on December 18, 2025.
- The closing price of Baker Hughes Co (BKR) stock in the beginning of 2025 was $41.56. The stock closed the year at $45.54, a gain of over 9.58% 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 16, 2026 | $56.07 | $54.65 | $1.42 | 5,883,614.0 | +2.39% |
| Oct 15, 2026 | $55.28 | $53.44 | $1.84 | 7,877,857.0 | -1.75% |
| Oct 14, 2026 | $57.09 | $54.92 | $2.16 | 5,784,754.0 | -1.91% |
| Oct 13, 2026 | $56.73 | $55.64 | $1.09 | 6,430,809.0 | +0.48% |
| Oct 12, 2026 | $57.34 | $55.93 | $1.41 | 4,491,327.0 | -0.92% |
| Oct 09, 2026 | $56.89 | $56.29 | $0.60 | 2,799,737.0 | +0.71% |
| Oct 08, 2026 | $56.47 | $55.58 | $0.895 | 5,820,148.0 | +1.61% |
| Oct 07, 2026 | $57.31 | $54.90 | $2.41 | 5,467,990.0 | -3.01% |
| Oct 06, 2026 | $57.61 | $56.15 | $1.46 | 4,549,487.0 | -0.44% |
| Oct 05, 2026 | $57.97 | $55.73 | $2.24 | 6,665,306.0 | +2.46% |
| Oct 02, 2026 | $56.32 | $55.30 | $1.02 | 4,222,677.0 | +0.68% |
| Oct 01, 2026 | $56.07 | $54.35 | $1.72 | 6,573,578.0 | +1.31% |
| Sep 30, 2026 | $56.47 | $54.79 | $1.68 | 8,379,186.0 | -1.82% |
| Sep 29, 2026 | $56.85 | $55.89 | $0.96 | 5,479,308.0 | -2.10% |
| Sep 28, 2026 | $58.19 | $57.09 | $1.10 | 7,170,061.0 | -1.23% |
| Sep 25, 2026 | $57.90 | $56.75 | $1.15 | 6,522,206.0 | +0.94% |
| Sep 24, 2026 | $58.44 | $57.15 | $1.29 | 7,007,422.0 | -1.28% |
| Sep 23, 2026 | $58.16 | $57.00 | $1.16 | 8,651,911.0 | +1.34% |
| Sep 22, 2026 | $57.56 | $56.57 | $0.99 | 9,239,036.0 | -0.99% |
| Sep 21, 2026 | $58.20 | $56.60 | $1.60 | 7,720,772.0 | +1.01% |
| Sep 18, 2026 | $57.57 | $56.06 | $1.51 | 21,045,521.0 | +1.21% |
Baker Hughes Co Stock (BKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Baker Hughes Co 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 Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Baker Hughes Co Stock (BKR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $57.97 | $53.44 | $4.53 | 66,567,284.0 | +1.46% |
| Sep, 2026 | $66.09 | $54.79 | $11.30 | 172,639,702.0 | -13.61% |
| Aug, 2026 | $65.44 | $59.08 | $6.36 | 135,477,626.0 | +5.06% |
| Jul, 2026 | $62.67 | $52.27 | $10.40 | 222,186,832.0 | +8.99% |
| Jun, 2026 | $66.24 | $55.39 | $10.85 | 167,268,211.0 | -13.12% |
| May, 2026 | $70.00 | $62.38 | $7.62 | 157,104,664.0 | -8.31% |
| Apr, 2026 | $70.41 | $58.42 | $11.99 | 178,927,085.0 | +14.12% |
| Mar, 2026 | $67.00 | $53.83 | $13.17 | 250,622,665.0 | -6.45% |
| Feb, 2026 | $65.78 | $55.27 | $10.51 | 163,962,119.0 | +16.45% |
| Jan, 2026 | $58.50 | $45.35 | $13.15 | 203,299,604.0 | +23.06% |
Baker Hughes Co Stock (BKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.12 | $44.26 | $6.86 | 147,807,707.0 | -8.19% |
| Nov, 2025 | $50.53 | $45.82 | $4.71 | 128,866,677.0 | +3.70% |
| Oct, 2025 | $50.42 | $43.92 | $6.50 | 179,224,557.0 | -0.64% |
| Sep, 2025 | $50.92 | $44.48 | $6.45 | 140,854,855.0 | +7.31% |
| Aug, 2025 | $45.84 | $41.96 | $3.88 | 103,191,683.0 | +0.78% |
| Jul, 2025 | $46.72 | $37.77 | $8.95 | 179,426,183.0 | +17.50% |
| Jun, 2025 | $40.02 | $36.82 | $3.20 | 150,211,173.0 | +3.48% |
| May, 2025 | $38.50 | $35.10 | $3.40 | 158,413,919.0 | +4.66% |
| Apr, 2025 | $44.99 | $33.60 | $11.39 | 207,718,292.0 | -19.45% |
| Mar, 2025 | $45.36 | $40.50 | $4.86 | 152,629,490.0 | -1.44% |
| Feb, 2025 | $49.40 | $42.97 | $6.43 | 125,098,586.0 | -3.44% |
| Jan, 2025 | $47.60 | $40.89 | $6.71 | 147,591,226.0 | +12.58% |
Baker Hughes Co Stock (BKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.23 | $39.32 | $4.91 | 107,939,507.0 | -6.85% |
| Nov, 2024 | $45.17 | $37.54 | $7.63 | 127,420,011.0 | +15.41% |
| Oct, 2024 | $38.30 | $35.76 | $2.54 | 117,797,354.0 | +5.34% |
| Sep, 2024 | $37.14 | $32.25 | $4.89 | 155,067,953.0 | +2.79% |
| Aug, 2024 | $38.58 | $33.42 | $5.16 | 111,741,952.0 | -9.17% |
| Jul, 2024 | $39.05 | $33.31 | $5.74 | 124,904,710.0 | +10.09% |
| Jun, 2024 | $35.30 | $30.93 | $4.37 | 124,744,900.0 | +5.05% |
| May, 2024 | $33.55 | $31.56 | $1.99 | 115,335,159.0 | +2.64% |
| Apr, 2024 | $34.62 | $31.88 | $2.74 | 133,781,844.0 | -2.63% |
| Mar, 2024 | $34.12 | $29.30 | $4.82 | 160,655,119.0 | +13.21% |
| Feb, 2024 | $30.39 | $28.32 | $2.07 | 192,134,182.0 | +3.82% |
| Jan, 2024 | $34.65 | $28.34 | $6.31 | 218,340,198.0 | -16.62% |
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):