NASDAQ:BKR | Historical Stock Price | Baker Hughes Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-04-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.97$18.49$34.26$63.48$117.65$218.021987-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$48.64$74.992,460,100——
2011-12-29$48.17$74.273,392,000——
2011-12-28$47.94$73.913,252,000——
2011-12-27$49.44$76.232,288,400——
2011-12-23$49.89$76.923,321,700——
2011-12-22$49.83$76.836,048,500——
2011-12-21$48.76$75.186,578,400——
2011-12-20$48.03$74.0511,439,600——
2011-12-19$44.93$69.275,179,000——
2011-12-16$45.93$70.827,237,800——
2011-12-15$44.82$69.108,177,300——
2011-12-14$45.96$70.867,847,700——
2011-12-13$47.88$73.825,586,400——
2011-12-12$48.60$74.934,324,200——
2011-12-09$50.39$77.695,256,300——
2011-12-08$49.00$75.557,989,300——
2011-12-07$50.72$78.2010,531,000——
2011-12-06$52.80$81.418,446,400——
2011-12-05$54.70$84.345,631,200——
2011-12-02$53.62$82.676,876,000——
2011-12-01$55.25$85.195,366,900——
2011-11-30$54.61$84.207,533,100——
2011-11-29$51.02$78.664,373,200——
2011-11-28$51.27$79.055,382,700——
2011-11-25$48.87$75.352,047,400——
2011-11-23$48.98$75.526,772,700——
2011-11-22$51.29$79.084,101,300——
2011-11-21$52.37$80.755,148,100——
2011-11-18$54.05$83.345,851,800——
2011-11-17$55.66$85.825,482,400——
2011-11-16$57.83$89.166,650,800——
2011-11-15$56.65$87.345,361,900——
2011-11-14$57.28$88.323,454,200——
2011-11-11$58.20$89.734,175,800——
2011-11-10$57.24$88.255,871,900——
2011-11-09$55.77$85.997,383,500——
2011-11-08$59.38$91.557,051,600——
2011-11-07$56.80$87.584,697,700——
2011-11-04$56.15$86.573,960,700——
2011-11-03$56.85$87.656,042,200——
2011-11-02$55.13$84.776,349,500——
2011-11-01$53.54$82.3215,171,500——
2011-10-31$57.99$89.178,297,500——
2011-10-28$60.89$93.635,061,500——
2011-10-27$60.77$93.449,460,100——
2011-10-26$56.48$86.846,048,400——
2011-10-25$55.41$85.205,623,100——
2011-10-24$56.51$86.894,569,200——
2011-10-21$54.49$83.797,861,700——
2011-10-20$53.85$82.806,769,300——
2011-10-19$54.30$83.497,788,900——
2011-10-18$55.72$85.687,348,100——
2011-10-17$53.44$82.177,652,000——
2011-10-14$56.67$87.146,323,300——
2011-10-13$53.38$82.085,094,900——
2011-10-12$53.48$82.236,417,800——
2011-10-11$53.23$81.856,692,500——
2011-10-10$52.10$80.115,599,300——
2011-10-07$49.32$75.846,361,600——
2011-10-06$49.55$76.197,682,700——
2011-10-05$48.81$75.059,066,800——
2011-10-04$45.23$69.5512,600,000——
2011-10-03$44.47$68.389,549,800——
2011-09-30$46.15$70.967,812,500——
2011-09-29$48.59$74.717,234,500——
2011-09-28$48.76$74.975,699,400——
2011-09-27$51.53$79.236,156,600——
2011-09-26$50.88$78.237,406,900——
2011-09-23$49.61$76.287,274,500——
2011-09-22$51.05$78.5010,346,500——
2011-09-21$54.33$83.546,952,800——
2011-09-20$57.87$88.985,793,600——
2011-09-19$57.73$88.773,739,400——
2011-09-16$59.15$90.954,763,400——
2011-09-15$59.61$91.665,555,500——
2011-09-14$58.00$89.186,464,900——
2011-09-13$57.76$88.814,790,700——
2011-09-12$57.70$88.725,383,200——
2011-09-09$56.79$87.325,906,300——
2011-09-08$59.11$90.894,004,000——
2011-09-07$60.39$92.864,273,200——
2011-09-06$57.56$88.515,156,500——
2011-09-02$58.27$89.605,782,400——
2011-09-01$59.83$92.008,175,800——
2011-08-31$61.11$93.968,544,500——
2011-08-30$59.52$91.525,271,100——
2011-08-29$58.79$90.404,613,700——
2011-08-26$56.59$87.017,048,700——
2011-08-25$54.26$83.436,734,800——
2011-08-24$56.03$86.155,431,500——
2011-08-23$55.83$85.8512,374,000——
2011-08-22$53.15$81.729,643,300——
2011-08-19$54.82$84.2911,824,300——
2011-08-18$58.28$89.619,696,200——
2011-08-17$63.73$97.995,553,300——
2011-08-16$62.39$95.935,172,200——
2011-08-15$64.57$99.286,386,300——
2011-08-12$61.76$94.966,502,800——
2011-08-11$60.77$93.448,103,700——
2011-08-10$58.59$90.099,778,000——
2011-08-09$60.79$93.4710,420,200——
2011-08-08$57.58$88.5412,113,000——
2011-08-05$64.54$99.2410,161,000——
2011-08-04$66.39$102.0811,297,700——
2011-08-03$71.97$110.438,598,900——
2011-08-02$73.45$112.705,359,000——
2011-08-01$75.43$115.746,918,500——
2011-07-29$77.38$118.735,697,600——
2011-07-28$78.17$119.955,819,700——
2011-07-27$78.12$119.874,985,700——
2011-07-26$79.75$122.377,401,700——
2011-07-25$79.94$122.668,331,000——
2011-07-22$79.90$122.605,934,900——
2011-07-21$79.50$121.996,146,500——
2011-07-20$78.56$120.543,251,800——
2011-07-19$78.66$120.705,804,700——
2011-07-18$77.00$118.156,856,100——
2011-07-15$75.49$115.834,475,300——
2011-07-14$73.60$112.934,352,400——
2011-07-13$74.83$114.825,021,000——
2011-07-12$72.43$111.143,159,400——
2011-07-11$72.92$111.893,167,600——
2011-07-08$75.07$115.193,278,700——
2011-07-07$75.38$115.665,179,600——
2011-07-06$74.02$113.583,236,300——
2011-07-05$73.89$113.383,882,700——
2011-07-01$72.93$111.913,093,300——
2011-06-30$72.56$111.344,372,000——
2011-06-29$71.46$109.655,523,100——
2011-06-28$70.74$108.545,025,700——
2011-06-27$68.14$104.565,158,900——
2011-06-24$67.27$103.226,926,700——
2011-06-23$70.25$107.794,826,600——
2011-06-22$70.71$108.502,620,100——
2011-06-21$70.64$108.393,314,300——
2011-06-20$69.29$106.323,642,200——
2011-06-17$69.35$106.415,086,900——
2011-06-16$69.84$107.164,609,200——
2011-06-15$70.38$107.994,977,100——
2011-06-14$72.34$111.003,280,600——
2011-06-13$70.96$108.883,733,700——
2011-06-10$72.09$110.624,092,800——
2011-06-09$74.70$114.624,207,900——
2011-06-08$72.69$111.544,470,100——
2011-06-07$72.58$111.373,818,600——
2011-06-06$72.23$110.834,501,000——
2011-06-03$74.58$114.446,280,200——
2011-06-02$73.60$112.934,610,100——
2011-06-01$71.97$110.434,164,500——
2011-05-31$73.93$113.444,739,200——
2011-05-27$73.46$112.723,460,700——
2011-05-26$74.50$114.314,258,300——
2011-05-25$73.78$113.217,111,800——
2011-05-24$70.29$107.855,657,000——
2011-05-23$68.68$105.384,854,200——
2011-05-20$70.12$107.595,770,200——
2011-05-19$70.57$108.284,556,900——
2011-05-18$70.82$108.675,853,600——
2011-05-17$68.86$105.664,704,400——
2011-05-16$68.77$105.525,596,500——
2011-05-13$69.27$106.295,831,400——
2011-05-12$70.40$108.026,400,000——
2011-05-11$69.57$106.755,789,500——
2011-05-10$72.25$110.865,651,800——
2011-05-09$71.65$109.947,871,000——
2011-05-06$69.27$106.296,745,800——
2011-05-05$69.74$107.0110,736,200——
2011-05-04$72.22$110.595,799,000——
2011-05-03$72.97$111.737,522,000——
2011-05-02$74.30$113.776,873,800——
2011-04-29$77.41$118.534,915,300——
2011-04-28$78.00$119.445,939,100——
2011-04-27$77.28$118.3311,684,700——
2011-04-26$74.06$113.404,900,000——
2011-04-25$73.74$112.912,563,100——
2011-04-21$74.48$114.054,151,500——
2011-04-20$74.00$113.314,605,300——
2011-04-19$73.02$111.814,099,600——
2011-04-18$70.71$108.278,303,900——
2011-04-15$70.48$107.926,244,200——
2011-04-14$69.31$106.135,111,900——
2011-04-13$68.31$104.604,072,100——
2011-04-12$67.55$103.435,752,200——
2011-04-11$69.31$106.134,543,300——
2011-04-08$71.57$109.594,225,200——
2011-04-07$71.22$109.053,907,700——
2011-04-06$71.22$109.053,748,400——
2011-04-05$73.00$111.783,948,100——
2011-04-04$72.62$111.203,315,500——
2011-04-01$72.41$110.886,753,700——
2011-03-31$73.43$112.444,462,800——
2011-03-30$73.90$113.164,954,500——
2011-03-29$74.16$113.566,954,200——
2011-03-28$73.76$112.947,010,700——
2011-03-25$71.08$108.845,888,400——
2011-03-24$71.32$109.214,273,600——
2011-03-23$71.23$109.072,700,600——
2011-03-22$70.61$108.123,567,800——
2011-03-21$70.61$108.124,832,900——
2011-03-18$68.50$104.895,777,100——
2011-03-17$69.52$106.453,792,600——
2011-03-16$67.43$103.258,873,200——
2011-03-15$70.42$107.837,014,200——
2011-03-14$69.65$106.655,089,700——
2011-03-11$68.99$105.645,562,100——
2011-03-10$66.75$102.216,141,700——
2011-03-09$68.33$104.632,697,000——
2011-03-08$68.96$105.592,883,000——
2011-03-07$69.46$106.363,891,300——
2011-03-04$69.73$106.773,634,400——
2011-03-03$70.21$107.514,975,800——
2011-03-02$68.81$105.364,281,600——
2011-03-01$69.21$105.983,594,000——
2011-02-28$71.05$108.794,380,000——
2011-02-25$71.50$109.483,272,700——
2011-02-24$68.94$105.563,969,000——
2011-02-23$70.53$108.004,809,400——
2011-02-22$68.88$105.477,148,100——
2011-02-18$70.83$108.464,412,100——
2011-02-17$71.19$109.015,730,200——
2011-02-16$69.65$106.657,524,400——
2011-02-15$67.00$102.595,169,200——
2011-02-14$67.80$103.825,625,600——
2011-02-11$67.13$102.796,104,700——
2011-02-10$67.17$102.855,384,300——
2011-02-09$66.67$102.094,173,600——
2011-02-08$67.74$103.734,338,200——
2011-02-07$68.47$104.843,835,800——
2011-02-04$67.81$103.834,414,100——
2011-02-03$68.53$104.945,309,600——
2011-02-02$68.42$104.544,609,700——
2011-02-01$68.55$104.747,190,800——
2011-01-31$68.51$104.678,469,600——
2011-01-28$67.29$102.8111,871,700——
2011-01-27$66.67$101.868,852,100——
2011-01-26$65.99$100.8212,891,000——
2011-01-25$62.32$95.2215,951,500——
2011-01-24$58.50$89.385,430,700——
2011-01-21$58.97$90.109,163,900——
2011-01-20$58.51$89.405,443,700——
2011-01-19$58.74$89.754,549,800——
2011-01-18$59.30$90.603,373,100——
2011-01-14$59.58$91.034,173,200——
2011-01-13$58.46$89.323,351,200——
2011-01-12$58.76$89.784,542,800——
2011-01-11$57.76$88.253,469,600——
2011-01-10$56.02$85.593,392,100——
2011-01-07$56.60$86.487,562,700——
2011-01-06$54.83$83.774,907,300——
2011-01-05$55.99$85.555,099,700——
2011-01-04$55.91$85.425,518,100——
2011-01-03$57.29$87.532,861,700——