NasdaqGS - Delayed Quote
USD
Baker Hughes Company (BKR)
63.50
-0.14
(-0.22%)
At close: September 4 at 4:00:01 PM EDT
63.83
+0.33
(+0.52%)
After hours: September 4 at 7:57:18 PM EDT
Trade BKR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
63.00
63.74
62.72
63.50
63.50
5,791,500
Sep 3, 2026
64.36
64.95
63.59
63.64
63.64
4,624,500
Sep 2, 2026
63.02
65.27
62.71
64.63
64.63
5,193,300
Sep 1, 2026
63.87
64.28
63.13
63.66
63.66
6,046,400
Aug 31, 2026
63.12
63.96
62.69
63.55
63.55
11,223,700
Aug 28, 2026
62.50
62.62
61.67
62.41
62.41
5,705,600
Aug 27, 2026
61.70
63.09
60.87
62.11
62.11
8,546,300
Aug 26, 2026
61.81
62.43
60.93
62.00
62.00
5,247,100
Aug 25, 2026
62.27
63.02
61.72
61.82
61.82
4,807,600
Aug 24, 2026
62.07
62.47
61.13
61.99
61.99
5,229,400
Aug 21, 2026
62.97
64.05
62.29
62.34
62.34
5,651,000
Aug 20, 2026
64.20
65.08
62.68
62.78
62.78
6,291,700
Aug 19, 2026
65.10
65.18
63.97
64.48
64.48
4,812,000
Aug 18, 2026
65.05
65.20
64.16
64.44
64.44
6,350,300
Aug 17, 2026
65.26
65.44
64.10
64.90
64.90
5,895,400
Aug 14, 2026
63.54
65.17
63.47
64.82
64.82
6,692,500
Aug 13, 2026
63.96
64.03
62.50
63.44
63.44
7,870,800
Aug 12, 2026
64.81
65.10
64.24
64.28
64.28
7,498,700
Aug 11, 2026
64.23
64.85
64.07
64.81
64.81
5,499,100
Aug 10, 2026
62.05
64.27
62.00
64.07
64.07
5,273,500
Aug 7, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
62.09
62.84
61.54
61.55
61.55
7,322,500
Aug 6, 2026
62.34
63.31
62.09
62.75
62.52
4,996,400
Aug 5, 2026
62.54
62.54
61.12
61.67
61.44
5,791,700
Aug 4, 2026
60.44
61.85
60.18
61.73
61.50
7,363,400
Aug 3, 2026
60.02
60.98
59.08
60.81
60.59
6,714,000
Jul 31, 2026
60.73
61.26
59.99
60.49
60.27
5,760,900
Jul 30, 2026
59.18
60.12
58.73
59.90
59.68
9,294,700
Jul 29, 2026
60.45
60.47
58.54
58.72
58.50
20,168,000
Jul 28, 2026
60.10
60.99
57.87
58.46
58.25
12,307,800
Jul 27, 2026
60.63
62.67
59.84
60.59
60.37
15,186,300
Jul 24, 2026
57.01
58.20
57.01
57.25
57.04
9,878,900
Jul 23, 2026
57.64
57.83
56.00
56.09
55.88
9,730,900
Jul 22, 2026
56.91
57.63
56.32
56.60
56.39
9,565,900
Jul 21, 2026
55.75
56.93
54.42
56.38
56.17
11,984,000
Jul 20, 2026
56.24
56.24
55.05
55.15
54.95
5,745,600
Jul 17, 2026
56.66
56.76
55.56
55.95
55.74
11,591,500
Jul 16, 2026
57.05
57.50
56.32
56.54
56.33
7,731,000
Jul 15, 2026
57.75
58.07
55.95
57.25
57.04
8,257,800
Jul 14, 2026
58.49
58.85
57.02
57.78
57.57
6,316,300
Jul 13, 2026
58.10
59.13
57.50
57.66
57.45
6,118,400
Jul 10, 2026
57.20
57.84
57.15
57.56
57.35
5,286,500
Jul 9, 2026
57.67
57.80
56.79
57.20
56.99
7,668,800
Jul 8, 2026
55.85
57.67
55.14
57.58
57.37
16,775,600
Jul 7, 2026
53.27
54.89
53.27
54.47
54.27
7,755,700
Jul 6, 2026
53.24
54.38
53.00
53.25
53.05
15,985,900
Jul 2, 2026
53.88
54.35
52.27
52.78
52.59
12,190,500
Jul 1, 2026
55.05
55.35
53.69
53.82
53.62
9,490,700
Jun 30, 2026
56.54
57.38
55.39
55.50
55.30
14,469,800
Jun 29, 2026
56.16
57.49
56.09
56.31
56.10
5,859,800
Jun 26, 2026
56.25
56.97
56.02
56.56
56.35
8,969,100
Jun 25, 2026
56.00
57.81
55.69
56.94
56.73
10,583,000
Jun 24, 2026
57.18
57.47
55.56
56.38
56.17
12,636,100
Jun 23, 2026
58.63
59.34
58.22
58.68
58.46
6,471,500
Jun 22, 2026
58.80
59.42
57.49
59.15
58.93
8,686,100
Jun 18, 2026
59.91
60.00
57.98
58.41
58.20
17,607,100
Jun 17, 2026
61.25
61.42
59.93
60.07
59.85
6,158,200
Jun 16, 2026
61.63
62.48
61.28
61.52
61.29
6,106,900
Jun 15, 2026
62.38
62.77
61.44
62.46
62.23
7,436,600
Jun 12, 2026
63.18
63.80
62.50
63.14
62.91
7,098,300
Jun 11, 2026
63.97
64.47
62.69
63.48
63.25
6,552,200
Jun 10, 2026
63.38
64.30
63.01
63.02
62.79
5,779,100
Jun 9, 2026
65.45
65.45
62.56
63.55
63.32
6,599,600
Jun 8, 2026
63.76
65.23
63.71
64.84
64.60
6,131,100
Jun 5, 2026
65.45
65.56
62.58
62.59
62.36
7,172,800
Jun 4, 2026
64.24
66.24
63.88
66.11
65.87
6,407,200
Jun 3, 2026
64.22
64.93
63.71
64.27
64.03
6,247,100
Jun 2, 2026
62.56
64.60
62.55
64.54
64.30
5,429,500
Jun 1, 2026
63.61
63.69
62.34
62.97
62.74
5,839,800
May 29, 2026
64.43
65.11
63.78
63.88
63.65
14,363,600
May 28, 2026
63.86
64.75
62.39
64.71
64.47
9,185,700
May 27, 2026
65.26
65.31
62.56
63.20
62.97
8,617,200
May 26, 2026
66.06
67.92
65.82
66.73
66.49
8,303,600
May 22, 2026
65.40
66.50
64.62
66.06
65.82
8,382,600
May 21, 2026
67.40
67.63
65.67
65.80
65.56
6,403,800
May 20, 2026
65.76
67.43
65.76
66.79
66.55
8,734,500
May 19, 2026
66.42
66.49
65.17
65.47
65.23
9,083,800
May 18, 2026
64.12
66.26
63.72
66.21
65.97
7,541,800
May 15, 2026
64.61
65.05
64.03
64.12
63.88
7,867,500
May 14, 2026
64.63
65.56
64.15
64.61
64.37
5,912,500
May 13, 2026
65.22
65.65
64.53
65.41
65.17
6,175,500
May 12, 2026
64.48
65.71
63.61
65.24
65.00
6,467,300
May 11, 2026
63.98
65.11
63.85
64.60
64.36
6,702,200
May 8, 2026
63.61
64.57
63.35
63.89
63.66
7,859,300
May 7, 2026
65.29
65.29
62.46
63.53
63.30
12,148,300
May 6, 2026
66.76
67.72
65.96
66.67
66.43
9,529,300
May 5, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
68.90
69.27
67.66
67.78
67.53
5,829,200
May 4, 2026
69.17
69.59
68.54
69.01
68.53
5,481,000
May 1, 2026
69.39
70.00
68.81
69.12
68.64
5,440,800
Apr 30, 2026
68.54
69.99
68.12
69.67
69.18
8,012,300
Apr 29, 2026
68.62
69.21
67.36
68.81
68.33
7,800,300
Apr 28, 2026
68.87
69.73
67.55
67.67
67.20
8,516,400
Apr 27, 2026
70.00
70.41
68.28
68.38
67.90
14,274,800
Apr 24, 2026
66.46
69.86
65.76
68.94
68.46
15,504,400
Apr 23, 2026
62.99
65.56
62.99
64.49
64.04
12,147,900
Apr 22, 2026
60.97
62.74
60.96
62.54
62.10
8,205,700
Apr 21, 2026
59.88
60.36
59.64
60.25
59.83
5,466,300
Apr 20, 2026
59.67
60.33
58.73
59.17
58.76
7,100,900
Apr 17, 2026
59.69
60.38
58.42
59.78
59.36
12,531,200
Apr 16, 2026
59.58
61.04
59.28
60.60
60.18
6,974,900
Apr 15, 2026
61.08
61.93
59.92
60.07
59.65
7,567,400
Apr 14, 2026
61.95
62.21
61.00
61.49
61.06
7,766,700
Apr 13, 2026
62.69
63.56
61.98
62.56
62.12
8,546,400
Apr 10, 2026
62.82
63.47
62.35
62.83
62.39
6,210,300
Apr 9, 2026
63.28
64.92
63.09
63.42
62.98
6,071,400
Apr 8, 2026
59.94
63.59
59.72
63.16
62.72
10,998,700
Apr 7, 2026
60.20
61.33
59.81
61.25
60.82
4,921,900
Apr 6, 2026
60.29
60.98
60.16
60.70
60.28
4,945,600
Apr 2, 2026
60.83
61.12
59.88
60.38
59.96
7,006,000
Apr 1, 2026
60.43
61.04
59.18
60.34
59.92
8,845,800
Mar 31, 2026
61.09
62.06
60.30
61.05
60.62
10,379,100
Mar 30, 2026
63.85
64.34
60.29
60.68
60.26
9,694,200
Mar 27, 2026
62.12
63.73
61.64
63.22
62.78
7,771,800
Mar 26, 2026
62.46
63.00
61.84
62.36
61.92
7,673,400
Mar 25, 2026
63.55
64.25
62.54
62.62
62.18
9,619,600
Mar 24, 2026
62.08
64.07
61.87
63.49
63.05
9,963,600
Mar 23, 2026
61.64
63.13
61.24
62.53
62.09
11,627,100
Mar 20, 2026
60.76
61.29
59.90
60.35
59.93
18,831,300
Mar 19, 2026
57.37
60.77
56.52
60.71
60.29
14,652,200
Mar 18, 2026
57.08
58.27
56.86
57.48
57.08
7,495,300
Mar 17, 2026
56.13
57.90
55.63
57.00
56.60
12,072,900
Mar 16, 2026
54.47
55.21
53.83
55.19
54.80
10,462,800
Mar 13, 2026
55.88
56.02
54.08
54.26
53.88
17,460,000
Mar 12, 2026
58.08
58.13
55.19
55.90
55.51
14,347,000
Mar 11, 2026
59.04
59.41
57.80
58.97
58.56
11,141,300
Mar 10, 2026
59.95
60.80
59.21
59.34
58.93
13,704,600
Mar 9, 2026
59.75
60.15
58.86
60.10
59.68
11,952,600
Mar 6, 2026
59.95
61.00
59.65
59.81
59.39
9,378,700
Mar 5, 2026
60.51
61.04
59.66
60.19
59.77
8,540,600
Mar 4, 2026
62.20
62.47
60.53
60.88
60.45
11,953,700
Mar 3, 2026
64.98
64.98
62.01
62.54
62.10
11,863,400
Mar 2, 2026
66.50
67.00
64.28
64.83
64.38
10,386,100
Feb 27, 2026
65.27
65.78
64.78
65.26
64.80
8,773,800
Feb 26, 2026
64.55
65.67
63.77
64.90
64.45
7,249,500
Feb 25, 2026
65.45
65.48
64.13
64.81
64.36
7,129,800
Feb 24, 2026
63.94
65.20
63.10
64.72
64.27
7,618,400
Feb 23, 2026
62.48
64.26
62.31
63.67
63.23
8,040,900
Feb 20, 2026
62.03
62.54
61.60
62.21
61.78
4,399,000
Feb 19, 2026
62.37
62.75
61.86
62.56
62.12
7,374,000
Feb 18, 2026
61.13
61.74
60.60
61.54
61.11
5,267,500
Feb 17, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
60.67
61.25
58.97
59.86
59.44
8,552,000
Feb 13, 2026
61.15
61.62
60.25
61.20
60.54
8,143,600
Feb 12, 2026
61.19
62.27
60.62
61.39
60.73
9,845,600
Feb 11, 2026
60.09
62.08
60.00
61.25
60.59
13,529,500
Feb 10, 2026
59.74
59.87
58.43
59.15
58.52
9,008,500
Feb 9, 2026
59.14
59.84
58.75
59.55
58.91
8,813,300
Feb 6, 2026
57.79
59.54
57.56
58.92
58.29
9,351,400
Feb 5, 2026
58.29
58.95
56.92
57.36
56.75
13,430,100
Feb 4, 2026
58.21
59.54
58.03
59.17
58.54
10,731,700
Feb 3, 2026
56.34
58.11
56.16
58.00
57.38
9,207,100
Feb 2, 2026
55.77
56.72
55.27
56.45
55.84
7,591,600
Jan 30, 2026
56.34
56.35
55.04
56.04
55.44
8,618,400
Jan 29, 2026
57.99
58.50
56.44
56.73
56.12
13,650,900
Jan 28, 2026
57.16
57.56
56.10
56.63
56.02
10,929,200
Jan 27, 2026
56.40
57.58
55.86
56.50
55.89
13,015,300
Jan 26, 2026
55.65
56.89
54.82
56.29
55.69
18,022,100
Jan 23, 2026
55.31
55.31
53.80
53.92
53.34
15,013,700
Jan 22, 2026
53.50
54.59
52.90
54.46
53.88
9,858,800
Jan 21, 2026
52.26
53.80
52.05
53.59
53.02
10,701,900
Jan 20, 2026
51.66
51.98
50.62
51.26
50.71
11,324,400
Jan 16, 2026
52.02
52.33
51.14
51.75
51.20
8,595,500
Jan 15, 2026
50.00
52.16
49.90
52.00
51.44
11,621,500
Jan 14, 2026
49.25
50.34
49.15
49.98
49.44
8,354,800
Jan 13, 2026
48.25
49.19
48.12
48.97
48.45
9,416,600
Jan 12, 2026
49.97
50.16
47.68
47.95
47.44
8,511,100
Jan 9, 2026
50.26
50.72
49.64
49.97
49.43
5,725,400
Jan 8, 2026
48.96
50.38
48.85
50.20
49.66
6,638,900
Jan 7, 2026
49.48
49.78
48.31
48.84
48.32
6,844,500
Jan 6, 2026
49.36
49.95
48.53
49.38
48.85
7,683,300
Jan 5, 2026
49.44
50.13
48.27
49.07
48.54
14,722,600
Jan 2, 2026
45.72
47.41
45.35
47.14
46.63
4,909,900
Dec 31, 2025
46.12
46.22
45.43
45.54
45.05
4,002,400
Dec 30, 2025
45.53
46.14
45.41
46.09
45.60
4,272,700
Dec 29, 2025
45.51
45.74
45.21
45.38
44.89
7,508,600
Dec 26, 2025
45.26
45.39
44.97
45.25
44.77
3,240,200
Dec 24, 2025
45.24
45.42
44.99
45.30
44.81
1,848,200
Dec 23, 2025
45.56
45.71
45.01
45.19
44.71
7,895,600
Dec 22, 2025
45.32
45.91
45.22
45.56
45.07
4,438,200
Dec 19, 2025
44.36
45.15
44.31
44.71
44.23
21,162,300
Dec 18, 2025
45.29
45.37
44.26
44.47
43.99
9,225,400
Dec 17, 2025
45.17
45.57
44.88
45.29
44.80
9,173,300
Dec 16, 2025
46.66
46.78
44.57
45.02
44.54
10,028,700
Dec 15, 2025
47.66
47.66
46.50
46.89
46.39
6,400,500
Dec 12, 2025
47.61
47.80
46.48
46.86
46.36
5,512,900
Dec 11, 2025
47.79
47.90
47.03
47.46
46.95
6,617,400
Dec 10, 2025
47.81
48.16
46.90
48.04
47.53
7,506,900
Dec 9, 2025
47.25
48.04
47.22
47.69
47.18
6,162,400
Dec 8, 2025
49.08
49.19
47.13
47.39
46.88
9,766,100
Dec 5, 2025
50.51
50.76
49.05
49.20
48.67
8,762,500
Dec 4, 2025
50.44
51.12
49.93
50.61
50.07
6,357,400
Dec 3, 2025
49.85
50.76
49.70
50.49
49.95
5,273,100
Dec 2, 2025
50.10
50.12
48.61
49.48
48.95
6,999,800
Dec 1, 2025
50.21
50.92
49.96
50.16
49.62
6,417,000
Nov 28, 2025
49.29
50.53
49.15
50.20
49.66
3,018,500
Nov 26, 2025
49.72
50.35
49.48
49.53
49.00
5,567,500
Nov 25, 2025
49.16
49.56
48.71
49.43
48.90
5,767,200
Nov 24, 2025
48.91
49.55
48.37
49.36
48.83
11,197,700
Nov 21, 2025
47.97
49.45
47.77
48.88
48.36
8,125,900
Nov 20, 2025
49.10
50.18
47.98
48.07
47.55
7,986,800
Nov 19, 2025
47.26
48.60
47.18
48.48
47.96
6,303,500
Nov 18, 2025
47.80
48.99
47.76
48.06
47.54
8,977,400
Nov 17, 2025
48.87
49.53
47.56
47.88
47.37
5,704,200
Nov 14, 2025
47.67
49.07
46.89
48.73
48.21
7,976,200
Nov 13, 2025
47.51
48.49
47.23
47.51
47.00
5,536,000
Nov 12, 2025
48.63
48.65
47.45
47.53
47.02
5,723,800
Nov 11, 2025
48.93
49.50
48.74
48.95
48.43
5,780,700
Nov 10, 2025
48.34
49.15
47.78
48.80
48.28
5,492,300
Nov 7, 2025
47.31
47.93
46.71
47.87
47.36
5,076,300
Nov 6, 2025
47.22
48.50
47.18
47.29
46.78
7,690,200
Nov 5, 2025
46.13
47.66
45.82
47.04
46.54
7,306,700
Nov 4, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
47.70
48.23
45.91
45.97
45.48
10,408,800
Nov 3, 2025
48.64
48.99
48.29
48.64
47.89
5,343,300
Oct 31, 2025
48.95
48.98
47.95
48.41
47.66
6,960,400
Oct 30, 2025
48.07
49.16
47.70
48.58
47.83
6,193,500
Oct 29, 2025
47.70
48.85
47.58
48.32
47.58
7,071,700
Oct 28, 2025
46.39
47.98
46.39
47.86
47.12
9,193,800
Oct 27, 2025
47.78
48.20
46.12
46.60
45.88
8,753,600
Oct 24, 2025
47.92
50.42
46.85
47.30
46.57
13,058,600
Oct 23, 2025
48.18
49.08
48.00
48.89
48.14
9,548,800
Oct 22, 2025
47.00
48.33
46.72
47.30
46.57
8,747,500
Oct 21, 2025
46.54
47.41
45.63
46.75
46.03
11,386,600
Oct 20, 2025
45.42
46.39
45.20
46.28
45.57
6,771,900
Oct 17, 2025
44.93
45.50
44.42
45.18
44.48
8,216,300
Oct 16, 2025
44.87
45.12
44.25
44.64
43.95
8,097,300
Oct 15, 2025
45.29
45.67
44.22
44.47
43.79
7,972,200
Oct 14, 2025
44.92
45.36
43.92
44.83
44.14
9,227,800
Oct 13, 2025
45.94
45.94
45.04
45.49
44.79
11,107,900
Oct 10, 2025
47.48
47.69
44.99
45.04
44.35
7,467,000
Oct 9, 2025
48.00
48.29
47.09
47.89
47.15
5,456,600
Oct 8, 2025
48.75
48.95
47.42
47.85
47.11
6,007,100
Oct 7, 2025
49.10
49.44
48.23
48.58
47.83
4,877,700
Oct 6, 2025
48.92
49.58
48.80
49.08
48.32
5,371,900
Oct 3, 2025
48.74
49.01
48.46
48.50
47.75
5,414,400
Oct 2, 2025
48.09
48.64
47.85
48.40
47.65
6,680,100
Oct 1, 2025
48.51
48.76
48.22
48.36
47.62
6,263,700
Sep 30, 2025
49.93
50.26
48.12
48.72
47.97
11,666,700
Sep 29, 2025
50.36
50.58
49.79
50.55
49.77
6,319,200
Sep 26, 2025
50.38
50.93
49.82
50.52
49.74
7,751,000
Sep 25, 2025
49.68
50.24
49.50
50.10
49.33
6,455,300
Sep 24, 2025
49.47
50.14
49.15
49.87
49.10
9,055,800
Sep 23, 2025
47.83
50.07
47.81
48.93
48.18
9,071,400
Sep 22, 2025
47.14
47.85
46.68
47.67
46.94
5,157,300
Sep 19, 2025
47.22
47.65
46.40
47.34
46.61
15,869,100
Sep 18, 2025
46.78
47.35
46.47
47.28
46.55
5,242,500
Sep 17, 2025
47.15
47.38
46.09
46.48
45.76
4,612,900
Sep 16, 2025
46.52
47.38
46.38
47.23
46.50
5,092,700
Sep 15, 2025
46.49
47.01
46.24
46.28
45.57
5,420,000
Sep 12, 2025
47.16
47.30
46.47
46.49
45.77
4,015,000
Sep 11, 2025
46.55
47.32
46.41
46.97
46.25
4,858,700
Sep 10, 2025
45.37
47.01
45.37
46.92
46.20
5,679,100
Sep 9, 2025
45.79
46.16
45.44
45.45
44.75
3,338,200
Sep 8, 2025
45.87
46.01
45.12
45.64
44.94
3,870,200
Sep 5, 2025
46.01
46.24
44.94
45.58
44.88
4,978,800
