Baker Hughes Co (BKR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	62.09	62.84	61.54	61.55	-1.91%	7,321,500
2026-08-06	62.34	63.31	62.09	62.75	+1.75%	4,996,400
2026-08-05	62.54	62.54	61.12	61.67	-0.10%	5,791,700
2026-08-04	60.44	61.85	60.18	61.73	+1.51%	7,363,400
2026-08-03	60.02	60.98	59.08	60.81	+0.53%	6,714,000
2026-07-31	60.73	61.26	59.99	60.49	+0.98%	5,760,900
2026-07-30	59.18	60.12	58.73	59.90	+2.01%	9,294,700
2026-07-29	60.45	60.47	58.54	58.72	+0.44%	20,168,000
2026-07-28	60.10	60.99	57.87	58.46	-3.52%	12,307,800
2026-07-27	60.63	62.67	59.84	60.59	+5.83%	15,186,300
2026-07-24	57.01	58.20	57.01	57.25	+2.07%	9,878,900
2026-07-23	57.64	57.83	56.00	56.09	-0.90%	9,730,900
2026-07-22	56.91	57.63	56.32	56.60	+0.39%	9,565,900
2026-07-21	55.75	56.93	54.42	56.38	+2.23%	11,984,000
2026-07-20	56.24	56.24	55.05	55.15	-1.43%	5,745,600
2026-07-17	56.66	56.76	55.56	55.95	-1.04%	11,591,500
2026-07-16	57.05	57.50	56.32	56.54	-1.24%	7,731,000
2026-07-15	57.75	58.07	55.95	57.25	-0.92%	8,257,800
2026-07-14	58.49	58.85	57.02	57.78	+0.21%	6,316,300
2026-07-13	58.10	59.13	57.50	57.66	+0.17%	6,118,400
2026-07-10	57.20	57.84	57.15	57.56	+0.63%	5,286,500
2026-07-09	57.67	57.80	56.79	57.20	-0.66%	7,668,800
2026-07-08	55.85	57.67	55.14	57.58	+5.71%	16,775,600
2026-07-07	53.27	54.89	53.27	54.47	+2.29%	7,755,700
2026-07-06	53.24	54.38	53.00	53.25	+0.89%	15,985,900
2026-07-02	53.88	54.35	52.27	52.78	-1.93%	12,190,500
2026-07-01	55.05	55.35	53.69	53.82	-3.03%	9,490,700
2026-06-30	56.54	57.38	55.39	55.50	-1.44%	14,469,800
2026-06-29	56.16	57.49	56.09	56.31	-0.44%	5,859,800
2026-06-26	56.25	56.97	56.02	56.56	-0.67%	8,969,100
2026-06-25	56.00	57.81	55.69	56.94	+0.99%	10,583,000
2026-06-24	57.18	57.47	55.56	56.38	-3.92%	12,636,100
2026-06-23	58.63	59.34	58.22	58.68	-0.79%	6,471,500
2026-06-22	58.80	59.42	57.49	59.15	+1.27%	8,686,100
2026-06-18	59.91	60.00	57.98	58.41	-2.76%	17,607,100
2026-06-17	61.25	61.42	59.93	60.07	-2.36%	6,158,200
2026-06-16	61.63	62.48	61.28	61.52	-1.50%	6,106,900
2026-06-15	62.38	62.77	61.44	62.46	-1.08%	7,436,600
2026-06-12	63.18	63.80	62.50	63.14	-0.54%	7,098,300
2026-06-11	63.97	64.47	62.69	63.48	+0.73%	6,552,200
2026-06-10	63.38	64.30	63.01	63.02	-0.83%	5,779,100
2026-06-09	65.45	65.45	62.56	63.55	-1.99%	6,599,600
2026-06-08	63.76	65.23	63.71	64.84	+3.59%	6,131,100
2026-06-05	65.45	65.56	62.58	62.59	-5.32%	7,172,800
2026-06-04	64.24	66.24	63.88	66.11	+2.86%	6,407,200
2026-06-03	64.22	64.93	63.71	64.27	-0.42%	6,247,100
2026-06-02	62.56	64.60	62.55	64.54	+2.49%	5,429,500
2026-06-01	63.61	63.69	62.34	62.97	-1.42%	5,839,800
2026-05-29	64.43	65.11	63.78	63.88	-1.28%	14,363,600
2026-05-28	63.86	64.75	62.39	64.71	+2.39%	9,185,700
2026-05-27	65.26	65.31	62.56	63.20	-5.29%	8,617,200
2026-05-26	66.06	67.92	65.82	66.73	+1.01%	8,303,600
2026-05-22	65.40	66.50	64.62	66.06	+0.40%	8,382,600
2026-05-21	67.40	67.63	65.67	65.80	-1.48%	6,403,800
2026-05-20	65.76	67.43	65.76	66.79	+2.02%	8,734,500
2026-05-19	66.42	66.49	65.17	65.47	-1.12%	9,083,800
2026-05-18	64.12	66.26	63.72	66.21	+3.26%	7,541,800
2026-05-15	64.61	65.05	64.03	64.12	-0.76%	7,867,500
2026-05-14	64.63	65.56	64.15	64.61	-1.22%	5,912,500
2026-05-13	65.22	65.65	64.53	65.41	+0.26%	6,175,500
2026-05-12	64.48	65.71	63.61	65.24	+0.99%	6,467,300
2026-05-11	63.98	65.11	63.85	64.60	+1.11%	6,702,200
2026-05-08	63.61	64.57	63.35	63.89	+0.57%	7,859,300
2026-05-07	65.29	65.29	62.46	63.53	-4.71%	12,148,300
2026-05-06	66.76	67.72	65.96	66.67	-1.64%	9,529,300
2026-05-05	68.90	69.27	67.66	67.78	-1.78%	5,829,200
2026-05-04	69.17	69.59	68.54	69.01	-0.16%	5,481,000
2026-05-01	69.39	70.00	68.81	69.12	-0.79%	5,440,800
2026-04-30	68.54	69.99	68.12	69.67	+1.25%	8,012,300
2026-04-29	68.62	69.21	67.36	68.81	+1.68%	7,800,300
2026-04-28	68.87	69.73	67.55	67.67	-1.04%	8,516,400
2026-04-27	70.00	70.41	68.28	68.38	-0.81%	14,274,800
2026-04-24	66.46	69.86	65.76	68.94	+6.90%	15,504,400
2026-04-23	62.99	65.56	62.99	64.49	+3.12%	12,147,900
2026-04-22	60.97	62.74	60.96	62.54	+3.80%	8,205,700
2026-04-21	59.88	60.36	59.64	60.25	+1.83%	5,466,300
2026-04-20	59.67	60.33	58.73	59.17	-1.02%	7,100,900
2026-04-17	59.69	60.38	58.42	59.78	-1.35%	12,531,200
2026-04-16	59.58	61.04	59.28	60.60	+0.88%	6,974,900
2026-04-15	61.08	61.93	59.92	60.07	-2.31%	7,567,400
2026-04-14	61.95	62.21	61.00	61.49	-1.71%	7,766,700
2026-04-13	62.69	63.56	61.98	62.56	-0.43%	8,546,400
2026-04-10	62.82	63.47	62.35	62.83	-0.93%	6,210,300
2026-04-09	63.28	64.92	63.09	63.42	+0.41%	6,071,400
2026-04-08	59.94	63.59	59.72	63.16	+3.12%	10,998,700
2026-04-07	60.20	61.33	59.81	61.25	+0.91%	4,921,900
2026-04-06	60.29	60.98	60.16	60.70	+0.53%	4,945,600
2026-04-02	60.83	61.12	59.88	60.38	+0.07%	7,006,000
2026-04-01	60.43	61.04	59.18	60.34	-1.16%	8,845,800
2026-03-31	61.09	62.06	60.30	61.05	+0.61%	10,379,100
2026-03-30	63.85	64.34	60.29	60.68	-4.02%	9,694,200
2026-03-27	62.12	63.73	61.64	63.22	+1.38%	7,771,800
2026-03-26	62.46	63.00	61.84	62.36	-0.42%	7,673,400
2026-03-25	63.55	64.25	62.54	62.62	-1.37%	9,619,600
2026-03-24	62.08	64.07	61.87	63.49	+1.54%	9,963,600
2026-03-23	61.64	63.13	61.24	62.53	+3.61%	11,627,100
2026-03-20	60.76	61.29	59.90	60.35	-0.59%	18,831,300
2026-03-19	57.37	60.77	56.52	60.71	+5.62%	14,652,200
2026-03-18	57.08	58.27	56.86	57.48	+0.84%	7,495,300
2026-03-17	56.13	57.90	55.63	57.00	+3.28%	12,072,900
2026-03-16	54.47	55.21	53.83	55.19	+1.71%	10,462,800
2026-03-13	55.88	56.02	54.08	54.26	-2.93%	17,460,000
2026-03-12	58.08	58.13	55.19	55.90	-5.21%	14,347,000
2026-03-11	59.04	59.41	57.80	58.97	-0.62%	11,141,300
2026-03-10	59.95	60.80	59.21	59.34	-1.26%	13,704,600
2026-03-09	59.75	60.15	58.86	60.10	+0.48%	11,952,600
2026-03-06	59.95	61.00	59.65	59.81	-0.63%	9,378,700
2026-03-05	60.51	61.04	59.66	60.19	-1.13%	8,540,600
2026-03-04	62.20	62.47	60.53	60.88	-2.65%	11,953,700
2026-03-03	64.98	64.98	62.01	62.54	-3.53%	11,863,400
2026-03-02	66.50	67.00	64.28	64.83	-0.66%	10,386,100
2026-02-27	65.27	65.78	64.78	65.26	+0.55%	8,773,800
2026-02-26	64.55	65.67	63.77	64.90	+0.14%	7,249,500
2026-02-25	65.45	65.48	64.13	64.81	+0.14%	7,129,800
2026-02-24	63.94	65.20	63.10	64.72	+1.65%	7,618,400
2026-02-23	62.48	64.26	62.31	63.67	+2.35%	8,040,900
2026-02-20	62.03	62.54	61.60	62.21	-0.56%	4,399,000
2026-02-19	62.37	62.75	61.86	62.56	+1.66%	7,374,000
2026-02-18	61.13	61.74	60.60	61.54	+2.81%	5,267,500
2026-02-17	60.67	61.25	58.97	59.86	-2.19%	8,552,000
2026-02-13	61.15	61.62	60.25	61.20	-0.31%	8,143,600
2026-02-12	61.19	62.27	60.62	61.39	+0.23%	9,845,600
2026-02-11	60.09	62.08	60.00	61.25	+3.55%	13,529,500
2026-02-10	59.74	59.87	58.43	59.15	-0.67%	9,008,500
2026-02-09	59.14	59.84	58.75	59.55	+1.07%	8,813,300
2026-02-06	57.79	59.54	57.56	58.92	+2.72%	9,351,400
2026-02-05	58.29	58.95	56.92	57.36	-3.06%	13,430,100
2026-02-04	58.21	59.54	58.03	59.17	+2.02%	10,731,700
2026-02-03	56.34	58.11	56.16	58.00	+2.75%	9,207,100
2026-02-02	55.77	56.72	55.27	56.45	+0.73%	7,591,600
2026-01-30	56.34	56.35	55.04	56.04	-1.22%	8,618,400
2026-01-29	57.99	58.50	56.44	56.73	+0.18%	13,650,900
2026-01-28	57.16	57.56	56.10	56.63	+0.23%	10,929,200
2026-01-27	56.40	57.58	55.86	56.50	+0.37%	13,015,300
2026-01-26	55.65	56.89	54.82	56.29	+4.40%	18,022,100
2026-01-23	55.31	55.31	53.80	53.92	-0.99%	15,013,700
2026-01-22	53.50	54.59	52.90	54.46	+1.62%	9,858,800
2026-01-21	52.26	53.80	52.05	53.59	+4.55%	10,701,900
2026-01-20	51.66	51.98	50.62	51.26	-0.95%	11,324,400
2026-01-16	52.02	52.33	51.14	51.75	-0.48%	8,595,500
2026-01-15	50.00	52.16	49.90	52.00	+4.04%	11,621,500
2026-01-14	49.25	50.34	49.15	49.98	+2.06%	8,354,800
2026-01-13	48.25	49.19	48.12	48.97	+2.13%	9,416,600
2026-01-12	49.97	50.16	47.68	47.95	-4.04%	8,511,100
2026-01-09	50.26	50.72	49.64	49.97	-0.46%	5,725,400
2026-01-08	48.96	50.38	48.85	50.20	+2.78%	6,638,900
2026-01-07	49.48	49.78	48.31	48.84	-1.09%	6,844,500
2026-01-06	49.36	49.95	48.53	49.38	+0.63%	7,683,300
2026-01-05	49.44	50.13	48.27	49.07	+4.09%	14,722,600
2026-01-02	45.72	47.41	45.35	47.14	+3.51%	4,909,900
2025-12-31	46.12	46.22	45.43	45.54	-1.19%	4,002,400
2025-12-30	45.53	46.14	45.41	46.09	+1.56%	4,272,700
2025-12-29	45.51	45.74	45.21	45.38	+0.29%	7,508,600
2025-12-26	45.26	45.39	44.97	45.25	-0.11%	3,240,200
2025-12-24	45.24	45.42	44.99	45.30	+0.24%	1,848,200
2025-12-23	45.56	45.71	45.01	45.19	-0.81%	7,895,600
2025-12-22	45.32	45.91	45.22	45.56	+1.90%	4,438,200
2025-12-19	44.36	45.15	44.31	44.71	+0.54%	21,162,300
2025-12-18	45.29	45.37	44.26	44.47	-1.81%	9,225,400
2025-12-17	45.17	45.57	44.88	45.29	+0.60%	9,173,300
2025-12-16	46.66	46.78	44.57	45.02	-3.99%	10,028,700
2025-12-15	47.66	47.66	46.50	46.89	+0.06%	6,400,500
2025-12-12	47.61	47.80	46.48	46.86	-1.26%	5,512,900
2025-12-11	47.79	47.90	47.03	47.46	-1.21%	6,617,400
2025-12-10	47.81	48.16	46.90	48.04	+0.73%	7,506,900
2025-12-09	47.25	48.04	47.22	47.69	+0.63%	6,162,400
2025-12-08	49.08	49.19	47.13	47.39	-3.68%	9,766,100
2025-12-05	50.51	50.76	49.05	49.20	-2.79%	8,762,500
2025-12-04	50.44	51.12	49.93	50.61	+0.24%	6,357,400
2025-12-03	49.85	50.76	49.70	50.49	+2.04%	5,273,100
2025-12-02	50.10	50.12	48.61	49.48	-1.36%	6,999,800
2025-12-01	50.21	50.92	49.96	50.16	-0.08%	6,417,000
2025-11-28	49.29	50.53	49.15	50.20	+1.35%	3,018,500
2025-11-26	49.72	50.35	49.48	49.53	+0.20%	5,567,500
2025-11-25	49.16	49.56	48.71	49.43	+0.14%	5,767,200
2025-11-24	48.91	49.55	48.37	49.36	+0.98%	11,197,700
2025-11-21	47.97	49.45	47.77	48.88	+1.69%	8,125,900
2025-11-20	49.10	50.18	47.98	48.07	-0.85%	7,986,800
2025-11-19	47.26	48.60	47.18	48.48	+0.87%	6,303,500
2025-11-18	47.80	48.99	47.76	48.06	+0.38%	8,977,400
2025-11-17	48.87	49.53	47.56	47.88	-1.74%	5,704,200
2025-11-14	47.67	49.07	46.89	48.73	+2.57%	7,976,200
2025-11-13	47.51	48.49	47.23	47.51	-0.04%	5,536,000
2025-11-12	48.63	48.65	47.45	47.53	-2.90%	5,723,800
2025-11-11	48.93	49.50	48.74	48.95	+0.31%	5,780,700
2025-11-10	48.34	49.15	47.78	48.80	+1.94%	5,492,300
2025-11-07	47.31	47.93	46.71	47.87	+1.23%	5,076,300
2025-11-06	47.22	48.50	47.18	47.29	+0.53%	7,690,200
2025-11-05	46.13	47.66	45.82	47.04	+2.33%	7,306,700
2025-11-04	47.70	48.23	45.91	45.97	-5.49%	10,408,800
2025-11-03	48.64	48.99	48.29	48.64	+0.48%	5,343,300
2025-10-31	48.95	48.98	47.95	48.41	-0.35%	6,960,400
2025-10-30	48.07	49.16	47.70	48.58	+0.54%	6,193,500
2025-10-29	47.70	48.85	47.58	48.32	+0.96%	7,071,700
2025-10-28	46.39	47.98	46.39	47.86	+2.70%	9,193,800
2025-10-27	47.78	48.20	46.12	46.60	-1.48%	8,753,600
2025-10-24	47.92	50.42	46.85	47.30	-3.25%	13,058,600
2025-10-23	48.18	49.08	48.00	48.89	+3.36%	9,548,800
2025-10-22	47.00	48.33	46.72	47.30	+1.18%	8,747,500
2025-10-21	46.54	47.41	45.63	46.75	+1.02%	11,386,600
2025-10-20	45.42	46.39	45.20	46.28	+2.43%	6,771,900
2025-10-17	44.93	45.50	44.42	45.18	+1.21%	8,216,300
2025-10-16	44.87	45.12	44.25	44.64	+0.38%	8,097,300
2025-10-15	45.29	45.67	44.22	44.47	-0.80%	7,972,200
2025-10-14	44.92	45.36	43.92	44.83	-1.45%	9,227,800
2025-10-13	45.94	45.94	45.04	45.49	+1.00%	11,107,900
2025-10-10	47.48	47.69	44.99	45.04	-5.95%	7,467,000
2025-10-09	48.00	48.29	47.09	47.89	+0.08%	5,456,600
2025-10-08	48.75	48.95	47.42	47.85	-1.50%	6,007,100
2025-10-07	49.10	49.44	48.23	48.58	-1.02%	4,877,700
2025-10-06	48.92	49.58	48.80	49.08	+1.20%	5,371,900
2025-10-03	48.74	49.01	48.46	48.50	+0.21%	5,414,400
2025-10-02	48.09	48.64	47.85	48.40	+0.08%	6,680,100
2025-10-01	48.51	48.76	48.22	48.36	-0.74%	6,263,700
2025-09-30	49.93	50.26	48.12	48.72	-3.62%	11,666,700
2025-09-29	50.36	50.58	49.79	50.55	+0.06%	6,319,200
2025-09-26	50.38	50.93	49.82	50.52	+0.84%	7,751,000
2025-09-25	49.68	50.24	49.50	50.10	+0.46%	6,455,300
2025-09-24	49.47	50.14	49.15	49.87	+1.92%	9,055,800
2025-09-23	47.83	50.07	47.81	48.93	+2.64%	9,071,400
2025-09-22	47.14	47.85	46.68	47.67	+0.70%	5,157,300
2025-09-19	47.22	47.65	46.40	47.34	+0.13%	15,869,100
2025-09-18	46.78	47.35	46.47	47.28	+1.72%	5,242,500
2025-09-17	47.15	47.38	46.09	46.48	-1.59%	4,612,900
2025-09-16	46.52	47.38	46.38	47.23	+2.05%	5,092,700
2025-09-15	46.49	47.01	46.24	46.28	-0.45%	5,420,000
2025-09-12	47.16	47.30	46.47	46.49	-1.02%	4,015,000
2025-09-11	46.55	47.32	46.41	46.97	+0.11%	4,858,700
2025-09-10	45.37	47.01	45.37	46.92	+3.23%	5,679,100
2025-09-09	45.79	46.16	45.44	45.45	-0.42%	3,338,200
2025-09-08	45.87	46.01	45.12	45.64	+0.13%	3,870,200
2025-09-05	46.01	46.24	44.94	45.58	-1.60%	4,978,800
2025-09-04	45.27	46.70	44.83	46.32	+2.93%	7,537,900
2025-09-03	45.34	45.50	44.48	45.00	-0.79%	6,486,600
2025-09-02	45.21	45.76	44.72	45.36	-0.09%	8,580,200
2025-08-29	45.50	45.84	45.37	45.40	-0.37%	4,786,700
2025-08-28	44.78	45.67	44.50	45.57	+1.76%	4,218,300
2025-08-27	44.36	45.05	44.31	44.78	+0.74%	3,576,900
2025-08-26	44.15	44.63	44.05	44.45	+0.05%	6,069,800
2025-08-25	44.59	44.76	44.28	44.43	-0.74%	4,152,800
2025-08-22	43.63	44.98	43.61	44.76	+2.99%	4,486,100
2025-08-21	42.91	43.72	42.75	43.46	+1.42%	4,270,200
2025-08-20	43.18	43.34	42.68	42.85	-0.23%	4,327,700
2025-08-19	42.65	43.21	42.56	42.95	+0.19%	3,790,500
2025-08-18	42.77	43.23	42.30	42.87	+0.16%	3,719,400
2025-08-15	43.36	43.62	42.67	42.80	-1.04%	6,567,700
2025-08-14	42.96	43.34	42.21	43.25	+0.93%	5,490,400
2025-08-13	42.42	42.88	41.96	42.85	+0.80%	5,269,600
2025-08-12	42.92	43.07	42.46	42.51	-0.44%	5,113,800
2025-08-11	43.25	43.40	42.23	42.70	-1.36%	5,633,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+13.23%). Worst month: Dec (-3.31%). Based on 5 years of daily data (2022–2026).

Jan+6.10%
Feb+2.17%
Mar-0.10%
Apr-2.55%
May-1.47%
Jun+2.69%
Jul+13.23%
Aug-0.36%
Sep+3.24%
Oct+6.87%
Nov+4.50%
Dec-3.31%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Baker Hughes Co's (BKR) latest close?

61.55 on 2026-08-07, from the Closelook data lake's daily price record.

What is BKR's 52-week high and low?

70.41 high and 41.96 low over the trailing 52 weeks, as of 2026-08-07.

What is Baker Hughes Co's strongest and weakest month historically?

Historically, BKR's strongest calendar month has been Jul (average +13.23%) and its weakest Dec (average -3.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.