Baker Hughes Company - Common Stock (BKR)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	37.11	37.17	36.53	37.05	11,354,629	37.05
5/29/2025	37.03	37.41	36.62	37.36	5,824,422	37.36
5/28/2025	37.60	37.65	36.56	36.68	4,855,497	36.68
5/27/2025	36.95	37.25	36.36	37.23	6,790,363	37.23
5/23/2025	36.07	36.81	36.03	36.74	4,631,993	36.74
5/22/2025	36.56	36.80	35.83	36.59	9,175,066	36.59
5/21/2025	37.28	37.28	36.60	36.65	7,132,376	36.65
5/20/2025	37.74	37.89	37.18	37.34	7,103,968	37.34
5/19/2025	37.54	38.03	37.29	37.91	5,295,987	37.91
5/16/2025	37.85	38.50	37.23	37.79	6,160,896	37.79
5/15/2025	37.36	37.75	36.98	37.73	6,493,886	37.73
5/14/2025	37.96	38.35	37.77	37.84	5,938,982	37.84
5/13/2025	37.94	38.33	37.47	38.18	6,701,265	38.18
5/12/2025	38.19	38.36	37.16	37.62	7,868,632	37.62
5/09/2025	36.88	36.88	36.37	36.49	8,993,955	36.49
5/08/2025	36.76	37.35	36.19	36.25	15,274,186	36.25
5/07/2025	36.61	36.79	36.15	36.31	7,172,200	36.31
5/06/2025	36.80	36.90	36.22	36.40	9,078,267	36.40
5/05/2025	36.43	36.92	36.13	36.75	6,809,745	36.52
5/02/2025	36.74	37.15	36.18	37.10	7,294,624	36.87
5/01/2025	35.11	36.63	35.10	36.19	8,903,662	35.96
4/30/2025	35.43	35.53	34.56	35.40	10,530,345	35.18
4/29/2025	36.03	36.16	35.48	35.92	7,425,900	35.70
4/28/2025	36.50	36.68	35.93	36.21	6,833,383	35.98
4/25/2025	35.94	36.49	35.63	36.45	7,103,077	36.22
4/24/2025	36.25	36.45	35.50	36.38	9,677,528	36.15
4/23/2025	36.80	38.16	35.72	35.89	13,337,504	35.67
4/22/2025	37.88	38.76	37.23	38.36	10,035,014	38.12
4/21/2025	38.32	38.52	37.39	37.80	6,137,439	37.56
4/17/2025	38.77	39.48	38.64	38.91	5,548,886	38.67
4/16/2025	37.99	38.81	37.76	38.13	6,154,395	37.89
4/15/2025	37.78	38.51	37.73	38.16	5,099,947	37.92
4/14/2025	38.53	38.55	37.35	37.81	6,014,613	37.57
4/11/2025	36.87	38.10	36.01	37.93	9,066,415	37.69
4/10/2025	37.35	37.49	35.85	36.66	12,788,022	36.43
4/09/2025	34.63	39.38	34.06	38.75	17,307,912	38.51
4/08/2025	36.64	37.07	34.25	35.00	13,599,512	34.78
4/07/2025	34.62	36.78	33.60	35.71	16,797,805	35.49
4/04/2025	39.29	39.68	35.36	35.48	20,986,335	35.25
4/03/2025	42.31	42.60	40.38	40.86	11,060,448	40.60
4/02/2025	44.19	44.99	44.02	44.92	7,060,379	44.64
4/01/2025	43.77	44.82	43.53	44.80	6,977,570	44.52
3/31/2025	42.74	44.04	42.53	43.95	9,272,012	43.67
3/28/2025	43.57	43.76	42.74	43.08	4,460,079	42.81
3/27/2025	44.24	44.28	43.35	43.63	4,462,057	43.36
3/26/2025	45.25	45.36	43.84	44.02	5,952,951	43.74
3/25/2025	44.84	45.22	44.70	45.18	7,541,334	44.90
3/24/2025	44.80	45.18	44.43	44.60	9,529,027	44.32
3/21/2025	44.20	44.68	43.69	44.11	20,139,477	43.83
3/20/2025	44.62	45.00	44.08	44.69	6,101,791	44.41
3/19/2025	43.67	45.07	43.65	44.60	6,839,871	44.32
3/18/2025	44.00	44.26	43.37	43.70	5,013,412	43.43
3/17/2025	43.10	44.08	43.06	43.88	5,451,464	43.61
3/14/2025	42.22	42.97	41.91	42.84	4,683,616	42.57
3/13/2025	42.32	42.91	41.51	41.74	5,772,861	41.48
3/12/2025	41.88	43.13	41.85	42.48	7,129,645	42.21
3/11/2025	41.74	42.37	41.27	41.85	8,457,431	41.59
3/10/2025	42.70	42.91	40.50	41.16	10,966,637	40.90
3/07/2025	42.13	43.45	41.85	42.89	9,118,636	42.62
3/06/2025	41.79	42.23	41.36	41.90	8,673,981	41.64
3/05/2025	42.59	42.71	41.56	42.32	10,630,044	42.06
3/04/2025	43.00	43.59	41.61	42.86	9,329,213	42.59
3/03/2025	45.07	45.30	43.08	43.60	9,115,151	43.33