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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.85$63.823,807,700——
2012-12-28$39.93$62.383,671,200——
2012-12-27$40.07$62.603,531,600——
2012-12-26$40.14$62.713,197,900——
2012-12-24$40.32$62.991,541,000——
2012-12-21$40.66$63.525,811,200——
2012-12-20$41.20$64.376,733,900——
2012-12-19$41.12$64.246,859,000——
2012-12-18$41.93$65.5111,570,300——
2012-12-17$40.64$63.494,774,600——
2012-12-14$41.09$64.195,200,300——
2012-12-13$42.18$65.903,126,400——
2012-12-12$42.92$67.052,205,300——
2012-12-11$42.89$67.012,910,400——
2012-12-10$42.40$66.242,130,800——
2012-12-07$42.26$66.022,072,000——
2012-12-06$41.98$65.583,787,400——
2012-12-05$42.00$65.624,809,500——
2012-12-04$42.25$66.014,490,000——
2012-12-03$42.72$66.743,174,900——
2012-11-30$43.15$67.414,987,900——
2012-11-29$42.95$67.103,185,700——
2012-11-28$42.37$66.193,281,900——
2012-11-27$41.62$65.022,534,000——
2012-11-26$41.59$64.984,480,900——
2012-11-23$41.83$65.351,002,200——
2012-11-21$41.33$64.571,747,400——
2012-11-20$41.21$64.382,817,100——
2012-11-19$41.62$65.023,152,500——
2012-11-16$40.23$62.855,344,100——
2012-11-15$39.87$62.295,574,800——
2012-11-14$39.64$61.934,657,500——
2012-11-13$40.25$62.883,852,200——
2012-11-12$40.71$63.602,725,000——
2012-11-09$40.71$63.603,975,100——
2012-11-08$40.68$63.554,279,200——
2012-11-07$41.32$64.554,658,500——
2012-11-06$42.67$66.662,704,700——
2012-11-05$42.03$65.663,048,800——
2012-11-02$41.59$64.984,601,900——
2012-11-01$42.55$66.485,908,900——
2012-10-31$41.97$65.347,143,500——
2012-10-26$43.42$67.593,257,000——
2012-10-25$43.42$67.592,995,400——
2012-10-24$42.71$66.493,783,200——
2012-10-23$43.05$67.025,445,100——
2012-10-22$44.02$68.536,004,600——
2012-10-19$44.75$69.6611,212,100——
2012-10-18$47.10$73.325,431,000——
2012-10-17$46.72$72.736,210,000——
2012-10-16$45.58$70.954,267,300——
2012-10-15$44.95$69.972,931,700——
2012-10-12$44.77$69.693,422,100——
2012-10-11$44.65$69.514,258,800——
2012-10-10$44.16$68.743,377,700——
2012-10-09$44.87$69.855,038,100——
2012-10-08$44.05$68.572,637,500——
2012-10-05$43.49$67.703,531,200——
2012-10-04$43.98$68.465,607,200——
2012-10-03$43.48$67.696,371,100——
2012-10-02$45.09$70.193,807,100——
2012-10-01$45.05$70.134,079,600——
2012-09-28$45.23$70.415,129,000——
2012-09-27$45.82$71.333,911,000——
2012-09-26$45.37$70.635,267,800——
2012-09-25$46.32$72.116,179,500——
2012-09-24$46.89$72.993,620,000——
2012-09-21$46.91$73.036,189,800——
2012-09-20$47.46$73.885,317,400——
2012-09-19$48.11$74.893,732,900——
2012-09-18$48.90$76.124,952,700——
2012-09-17$50.10$77.993,814,500——
2012-09-14$50.04$77.905,295,500——
2012-09-13$48.96$76.223,452,700——
2012-09-12$48.02$74.753,168,600——
2012-09-11$47.28$73.602,335,700——
2012-09-10$46.65$72.622,881,300——
2012-09-07$46.74$72.764,083,100——
2012-09-06$45.29$70.503,057,700——
2012-09-05$44.46$69.213,841,300——
2012-09-04$44.66$69.524,452,200——
2012-08-31$45.60$70.993,326,600——
2012-08-30$45.00$70.056,137,900——
2012-08-29$45.81$71.313,653,600——
2012-08-28$46.90$73.012,176,000——
2012-08-27$47.19$73.461,404,200——
2012-08-24$47.51$73.962,485,000——
2012-08-23$47.35$73.713,150,100——
2012-08-22$47.70$74.253,027,600——
2012-08-21$47.55$74.022,604,800——
2012-08-20$47.81$74.433,165,200——
2012-08-17$47.32$73.662,173,200——
2012-08-16$47.32$73.662,595,100——
2012-08-15$47.20$73.482,398,800——
2012-08-14$47.31$73.653,137,300——
2012-08-13$47.99$74.712,537,800——
2012-08-10$48.69$75.802,865,100——
2012-08-09$48.43$75.394,576,800——
2012-08-08$47.52$73.973,959,100——
2012-08-07$48.21$75.054,645,600——
2012-08-06$47.17$73.432,144,500——
2012-08-03$46.98$73.132,806,000——
2012-08-02$46.14$71.834,023,300——
2012-08-01$46.99$72.923,654,300——
2012-07-31$46.32$71.883,994,100——
2012-07-30$47.35$73.474,641,400——
2012-07-27$47.35$73.475,978,900——
2012-07-26$46.48$72.124,840,000——
2012-07-25$45.02$69.864,086,000——
2012-07-24$45.14$70.055,885,800——
2012-07-23$46.23$71.749,967,800——
2012-07-20$45.59$70.7420,605,400——
2012-07-19$41.75$64.797,303,700——
2012-07-18$41.84$64.926,949,200——
2012-07-17$40.92$63.505,658,400——
2012-07-16$39.48$61.264,930,700——
2012-07-13$39.30$60.983,857,800——
2012-07-12$38.85$60.296,683,400——
2012-07-11$39.46$61.234,402,900——
2012-07-10$39.25$60.916,705,400——
2012-07-09$40.02$62.103,005,800——
2012-07-06$40.28$62.503,452,300——
2012-07-05$40.71$63.174,791,500——
2012-07-03$42.11$65.342,850,900——
2012-07-02$40.91$63.483,759,400——
2012-06-29$41.10$63.785,959,200——
2012-06-28$39.96$62.015,162,500——
2012-06-27$39.39$61.124,201,600——
2012-06-26$38.26$59.375,028,300——
2012-06-25$38.13$59.174,528,300——
2012-06-22$39.14$60.745,257,800——
2012-06-21$39.05$60.605,471,800——
2012-06-20$40.88$63.444,060,500——
2012-06-19$40.98$63.593,895,100——
2012-06-18$39.61$61.463,387,500——
2012-06-15$40.38$62.664,580,800——
2012-06-14$39.54$61.364,986,900——
2012-06-13$38.69$60.044,799,600——
2012-06-12$39.27$60.946,043,600——
2012-06-11$38.62$59.934,378,500——
2012-06-08$39.25$60.918,660,600——
2012-06-07$40.12$62.267,121,900——
2012-06-06$40.65$63.0812,948,700——
2012-06-05$41.08$63.756,659,800——
2012-06-04$40.84$63.376,158,900——
2012-06-01$40.74$63.226,914,500——
2012-05-31$41.73$64.758,726,900——
2012-05-30$42.57$66.068,447,000——
2012-05-29$43.33$67.247,069,300——
2012-05-25$41.54$64.463,090,100——
2012-05-24$41.25$64.016,001,700——
2012-05-23$41.72$64.745,277,200——
2012-05-22$41.46$64.345,587,500——
2012-05-21$41.99$65.164,430,700——
2012-05-18$40.43$62.746,255,600——
2012-05-17$40.78$63.285,963,900——
2012-05-16$40.79$63.306,628,700——
2012-05-15$40.96$63.568,000,800——
2012-05-14$41.58$64.525,643,400——
2012-05-11$41.72$64.745,773,000——
2012-05-10$41.67$64.665,454,600——
2012-05-09$41.35$64.166,631,200——
2012-05-08$41.39$64.236,532,600——
2012-05-07$41.78$64.836,069,100——
2012-05-04$41.18$63.907,163,300——
2012-05-03$42.84$66.485,227,000——
2012-05-02$44.41$68.685,952,600——
2012-05-01$44.76$69.226,242,800——
2012-04-30$44.11$68.225,578,300——
2012-04-27$42.91$66.364,654,300——
2012-04-26$43.26$66.904,731,300——
2012-04-25$43.38$67.097,887,700——
2012-04-24$43.04$66.5616,725,700——
2012-04-23$41.07$63.517,432,900——
2012-04-20$40.46$62.576,855,100——
2012-04-19$41.02$63.447,073,600——
2012-04-18$41.31$63.896,635,000——
2012-04-17$41.53$64.236,147,600——
2012-04-16$40.80$63.106,238,800——
2012-04-13$41.05$63.485,672,800——
2012-04-12$41.77$64.605,417,800——
2012-04-11$40.48$62.605,840,500——
2012-04-10$40.28$62.298,652,300——
2012-04-09$40.58$62.764,561,400——
2012-04-05$41.00$63.416,207,000——
2012-04-04$41.33$63.926,745,400——
2012-04-03$41.74$64.557,144,700——
2012-04-02$42.46$65.667,101,400——
2012-03-30$41.94$64.868,248,500——
2012-03-29$40.79$63.0810,722,100——
2012-03-28$40.82$63.1312,360,800——
2012-03-27$41.95$64.8811,484,600——
2012-03-26$43.11$66.679,064,600——
2012-03-23$43.71$67.609,005,200——
2012-03-22$43.22$66.8416,408,700——
2012-03-21$45.04$69.6524,552,300——
2012-03-20$47.82$73.955,238,200——
2012-03-19$48.87$75.584,802,600——
2012-03-16$48.95$75.7010,849,500——
2012-03-15$47.59$73.607,431,900——
2012-03-14$47.90$74.086,502,200——
2012-03-13$48.60$75.165,011,400——
2012-03-12$47.59$73.603,973,200——
2012-03-09$48.79$75.454,998,900——
2012-03-08$48.75$75.394,454,000——
2012-03-07$47.55$73.543,770,700——
2012-03-06$47.17$72.957,122,300——
2012-03-05$48.06$74.327,518,300——
2012-03-02$49.03$75.8210,923,100——
2012-03-01$50.76$78.504,678,800——
2012-02-29$50.28$77.765,409,600——
2012-02-28$51.00$78.875,597,300——
2012-02-27$50.57$78.217,658,900——
2012-02-24$51.96$80.366,196,600——
2012-02-23$52.40$81.045,470,600——
2012-02-22$52.36$80.978,689,300——
2012-02-21$51.24$79.2410,227,000——
2012-02-17$50.06$77.428,637,800——
2012-02-16$48.50$75.018,167,900——
2012-02-15$47.42$73.337,361,700——
2012-02-14$48.00$74.234,149,400——
2012-02-13$47.90$74.087,244,100——
2012-02-10$47.62$73.647,677,100——
2012-02-09$49.04$75.847,579,500——
2012-02-08$49.91$77.197,665,200——
2012-02-07$51.03$78.926,428,500——
2012-02-06$52.09$80.565,461,400——
2012-02-03$51.00$78.876,256,200——
2012-02-02$50.65$78.336,070,400——
2012-02-01$49.58$76.446,071,100——
2012-01-31$49.13$75.757,499,900——
2012-01-30$49.42$76.206,198,400——
2012-01-27$49.31$76.037,056,000——
2012-01-26$48.10$74.168,791,600——
2012-01-25$48.16$74.2512,730,500——
2012-01-24$47.44$73.1417,053,400——
2012-01-23$47.73$73.5911,370,300——
2012-01-20$49.28$75.987,865,800——
2012-01-19$48.77$75.1911,198,400——
2012-01-18$48.56$74.879,917,600——
2012-01-17$47.70$73.546,442,200——
2012-01-13$48.02$74.046,633,800——
2012-01-12$48.29$74.459,837,500——
2012-01-11$50.21$77.416,246,700——
2012-01-10$51.95$80.106,283,100——
2012-01-09$51.58$79.534,753,800——
2012-01-06$51.26$79.034,093,600——
2012-01-05$50.82$78.364,976,600——
2012-01-04$51.53$79.454,895,200——
2012-01-03$51.02$78.665,725,200——