Baker Hughes Company - Common Stock (BKR)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	49.85	50.76	49.70	50.49	5,273,062	50.49
12/02/2025	50.09	50.12	48.61	49.48	6,995,384	49.48
12/01/2025	50.21	50.92	49.96	50.18	6,416,300	50.18
11/28/2025	49.29	50.53	49.15	50.20	3,018,520	50.20
11/26/2025	49.72	50.34	49.48	49.53	5,567,517	49.53
11/25/2025	49.16	49.56	48.71	49.43	5,767,184	49.43
11/24/2025	48.91	49.55	48.37	49.36	11,304,571	49.36
11/21/2025	47.97	49.45	47.77	48.88	8,125,895	48.88
11/20/2025	49.10	50.17	47.98	48.07	7,986,810	48.07
11/19/2025	47.26	48.59	47.18	48.48	6,303,472	48.48
11/18/2025	47.80	48.99	47.76	48.06	8,977,386	48.06
11/17/2025	48.87	49.53	47.56	47.88	5,704,216	47.88
11/14/2025	47.67	49.06	46.89	48.73	7,976,249	48.73
11/13/2025	47.51	48.49	47.23	47.51	5,536,038	47.51
11/12/2025	48.63	48.65	47.45	47.53	5,723,157	47.53
11/11/2025	48.93	49.50	48.74	48.95	5,780,744	48.95
11/10/2025	48.33	49.15	47.78	48.80	5,492,293	48.80
11/07/2025	47.31	47.93	46.71	47.87	5,076,324	47.87
11/06/2025	47.22	48.50	47.18	47.29	7,689,111	47.29
11/05/2025	46.13	47.66	45.82	47.04	7,306,672	47.04
11/04/2025	47.70	48.23	45.91	45.97	10,407,274	45.97
11/03/2025	48.64	48.98	48.29	48.64	5,343,000	48.41
10/31/2025	48.95	48.98	47.95	48.41	6,960,462	48.18
10/30/2025	48.07	49.16	47.88	48.58	6,192,395	48.35
10/29/2025	47.70	48.84	47.58	48.32	7,071,097	48.09
10/28/2025	46.39	47.98	46.39	47.86	9,193,872	47.63
10/27/2025	47.78	48.20	46.12	46.60	8,754,015	46.38
10/24/2025	47.92	50.42	46.84	47.30	13,058,747	47.08
10/23/2025	48.17	49.08	48.00	48.89	9,546,784	48.66
10/22/2025	47.00	48.33	46.72	47.30	8,746,783	47.08
10/21/2025	46.54	47.41	45.63	46.75	11,381,497	46.53
10/20/2025	45.42	46.39	45.20	46.28	6,772,200	46.06
10/17/2025	44.93	45.50	44.42	45.18	8,216,436	44.97
10/16/2025	44.87	45.12	44.24	44.64	8,097,365	44.43
10/15/2025	45.29	45.67	44.22	44.47	7,972,183	44.26
10/14/2025	44.92	45.36	43.92	44.83	9,227,848	44.62
10/13/2025	45.94	45.94	45.04	45.49	11,108,134	45.27
10/10/2025	47.47	47.69	44.99	45.04	7,467,076	44.83
10/09/2025	48.00	48.29	47.09	47.89	5,456,754	47.66
10/08/2025	48.75	48.95	47.42	47.85	6,007,059	47.62
10/07/2025	49.10	49.44	48.23	48.58	4,877,745	48.35
10/06/2025	48.92	49.58	48.80	49.08	5,371,437	48.85
10/03/2025	48.74	49.01	48.45	48.50	5,414,476	48.27
10/02/2025	48.09	48.64	47.85	48.40	6,680,499	48.17
10/01/2025	48.51	48.76	48.22	48.36	6,263,894	48.13
9/30/2025	49.92	50.26	48.12	48.72	11,666,728	48.49
9/29/2025	50.36	50.58	49.79	50.55	6,318,808	50.31
9/26/2025	50.38	50.92	49.82	50.52	7,762,608	50.28
9/25/2025	49.68	50.24	49.50	50.10	6,455,135	49.86
9/24/2025	49.47	50.14	49.15	49.87	9,056,087	49.63
9/23/2025	47.83	50.06	47.81	48.93	9,071,149	48.70
9/22/2025	47.14	47.85	46.68	47.67	5,157,636	47.44
9/19/2025	47.22	47.65	46.40	47.34	15,869,233	47.12
9/18/2025	46.78	47.35	46.47	47.28	5,242,645	47.06
9/17/2025	47.15	47.38	46.09	46.48	4,613,245	46.26
9/16/2025	46.52	47.38	46.38	47.23	5,092,977	47.01
9/15/2025	46.49	47.01	46.23	46.28	5,420,269	46.06
9/12/2025	47.16	47.30	46.47	46.49	4,015,193	46.27
9/11/2025	46.55	47.31	46.41	46.97	4,858,401	46.75
9/10/2025	45.37	47.01	45.37	46.92	5,678,831	46.70
9/09/2025	45.79	46.16	45.44	45.45	3,338,364	45.24
9/08/2025	45.87	46.01	45.12	45.64	3,870,361	45.42
9/05/2025	46.01	46.24	44.94	45.58	4,978,754	45.36
9/04/2025	45.27	46.70	44.83	46.32	7,537,736	46.10