Baker Hughes Co (BKR) Historical Stock Data
45.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKR is down -0.31% a day on average. There have been 14 days where Baker Hughes Co closed green and 16 days where BKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 45.59 | 45.19 | ↓$0.40 (-0.88%) | 45.01 | 45.71 | 5.87M |
| 2025-12-22 | 45.32 | 45.56 | ↑$0.24 (0.53%) | 45.22 | 45.91 | 4.27M |
| 2025-12-19 | 44.44 | 44.71 | ↑$0.27 (0.61%) | 44.31 | 45.15 | 21.16M |
| 2025-12-18 | 45.29 | 44.47 | ↓$0.82 (-1.81%) | 44.26 | 45.34 | 8.81M |
| 2025-12-17 | 45.19 | 45.29 | ↑$0.10 (0.22%) | 44.89 | 45.57 | 8.63M |
| 2025-12-16 | 46.66 | 45.02 | ↓$1.64 (-3.51%) | 44.57 | 46.78 | 9.71M |
| 2025-12-15 | 47.66 | 46.89 | ↓$0.77 (-1.62%) | 46.50 | 47.66 | 6.07M |
| 2025-12-12 | 47.60 | 46.86 | ↓$0.74 (-1.55%) | 46.48 | 47.80 | 5.23M |
| 2025-12-11 | 47.71 | 47.46 | ↓$0.25 (-0.52%) | 47.03 | 47.88 | 6.61M |
| 2025-12-10 | 47.80 | 48.04 | ↑$0.24 (0.50%) | 46.90 | 48.15 | 7.14M |
| 2025-12-09 | 47.25 | 47.69 | ↑$0.44 (0.93%) | 47.22 | 48.04 | 6.16M |
| 2025-12-08 | 48.90 | 47.39 | ↓$1.51 (-3.09%) | 47.18 | 49.19 | 9.75M |
| 2025-12-05 | 50.51 | 49.20 | ↓$1.31 (-2.59%) | 49.05 | 50.76 | 8.50M |
| 2025-12-04 | 50.39 | 50.61 | ↑$0.22 (0.44%) | 49.93 | 51.12 | 6.36M |
| 2025-12-03 | 49.91 | 50.49 | ↑$0.59 (1.17%) | 49.70 | 50.76 | 4.99M |
| 2025-12-02 | 50.10 | 49.48 | ↓$0.62 (-1.23%) | 48.61 | 50.12 | 6.99M |
| 2025-12-01 | 50.17 | 50.16 | ↓$0.01 (-0.02%) | 49.98 | 50.92 | 5.91M |
| 2025-11-28 | 49.29 | 50.20 | ↑$0.91 (1.85%) | 49.15 | 50.53 | 2.96M |
| 2025-11-26 | 49.72 | 49.53 | ↓$0.19 (-0.38%) | 49.48 | 50.35 | 5.02M |
| 2025-11-25 | 49.21 | 49.43 | ↑$0.22 (0.45%) | 48.71 | 49.56 | 5.77M |
| 2025-11-24 | 48.88 | 49.36 | ↑$0.48 (0.98%) | 48.37 | 49.55 | 9.75M |
| 2025-11-21 | 47.97 | 48.88 | ↑$0.91 (1.90%) | 47.77 | 49.45 | 8.11M |
| 2025-11-20 | 49.07 | 48.07 | ↓$1.00 (-2.04%) | 47.98 | 50.17 | 7.98M |
| 2025-11-19 | 47.26 | 48.48 | ↑$1.22 (2.58%) | 47.18 | 48.59 | 6.30M |
| 2025-11-18 | 47.99 | 48.06 | ↑$0.08 (0.16%) | 47.77 | 48.98 | 8.98M |
| 2025-11-17 | 48.87 | 47.88 | ↓$0.99 (-2.03%) | 47.56 | 49.53 | 5.70M |
| 2025-11-14 | 47.67 | 48.73 | ↑$1.06 (2.22%) | 46.90 | 49.07 | 7.98M |
| 2025-11-13 | 47.57 | 47.51 | ↓$0.06 (-0.13%) | 47.23 | 48.49 | 5.28M |
| 2025-11-12 | 48.63 | 47.53 | ↓$1.10 (-2.26%) | 47.45 | 48.65 | 5.72M |
| 2025-11-11 | 49.03 | 48.95 | ↓$0.08 (-0.16%) | 48.74 | 49.50 | 5.78M |
Create an account or log in to view more rows.
$BKR we need those buyers and volume.
$BKR HERE WE GO
$BKR Wish I shorted
$BKR going green
$BKR We will not sell!
$BKR don’t be boring today beast
$BKR man this will be good in coming weeks
$BKR lock and load
$BKR Games being played here.
$BKR today feels different to the moon