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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.85$55.002,799,300——
2020-12-30$21.21$55.953,582,200——
2020-12-29$20.75$54.743,775,200——
2020-12-28$20.88$55.083,207,900——
2020-12-24$21.01$55.421,213,400——
2020-12-23$21.13$55.743,898,600——
2020-12-22$21.19$55.905,431,400——
2020-12-21$21.25$56.055,381,800——
2020-12-18$21.17$55.8412,639,200——
2020-12-17$21.50$56.714,765,600——
2020-12-16$21.50$56.715,950,600——
2020-12-15$22.01$58.066,023,300——
2020-12-14$21.68$57.198,371,500——
2020-12-11$22.67$59.806,101,800——
2020-12-10$23.12$60.995,463,800——
2020-12-09$22.73$59.967,427,000——
2020-12-08$22.42$59.146,728,100——
2020-12-07$22.02$58.097,006,700——
2020-12-04$21.79$57.4811,665,500——
2020-12-03$20.42$53.876,883,700——
2020-12-02$19.67$51.896,720,200——
2020-12-01$19.23$50.736,500,100——
2020-11-30$18.72$49.3812,001,800——
2020-11-27$19.78$52.182,415,200——
2020-11-25$19.78$52.188,643,700——
2020-11-24$20.26$53.448,996,500——
2020-11-23$19.26$50.818,670,200——
2020-11-20$18.21$48.047,444,500——
2020-11-19$18.31$48.309,324,300——
2020-11-18$18.58$49.018,241,800——
2020-11-17$19.26$50.8111,196,400——
2020-11-16$18.79$49.578,335,200——
2020-11-13$17.87$47.144,629,500——
2020-11-12$17.25$45.507,570,400——
2020-11-11$17.56$46.325,727,700——
2020-11-10$17.60$46.439,989,900——
2020-11-09$17.67$46.6114,116,800——
2020-11-06$15.57$41.077,022,600——
2020-11-05$15.73$41.026,399,700——
2020-11-04$15.66$40.847,658,400——
2020-11-03$15.88$41.418,610,800——
2020-11-02$15.71$40.9710,397,600——
2020-10-30$14.77$38.5210,456,400——
2020-10-29$14.35$37.429,574,800——
2020-10-28$13.70$35.739,975,300——
2020-10-27$14.17$36.955,904,800——
2020-10-26$13.90$36.254,193,400——
2020-10-23$14.29$37.266,998,400——
2020-10-22$14.46$37.717,498,200——
2020-10-21$14.04$36.6110,954,300——
2020-10-20$13.63$35.549,800,400——
2020-10-19$13.11$34.197,471,900——
2020-10-16$13.14$34.277,910,100——
2020-10-15$13.45$35.077,062,800——
2020-10-14$13.15$34.298,812,800——
2020-10-13$12.86$33.536,947,900——
2020-10-12$13.13$34.244,825,100——
2020-10-09$13.20$34.424,379,900——
2020-10-08$13.38$34.895,671,100——
2020-10-07$12.97$33.825,242,000——
2020-10-06$12.76$33.276,223,300——
2020-10-05$12.96$33.806,843,500——
2020-10-02$12.65$32.995,973,200——
2020-10-01$12.76$33.275,442,600——
2020-09-30$13.29$34.665,729,800——
2020-09-29$13.13$34.244,779,800——
2020-09-28$13.47$35.135,526,200——
2020-09-25$13.13$34.246,254,000——
2020-09-24$13.32$34.736,886,500——
2020-09-23$13.53$35.286,465,300——
2020-09-22$14.40$37.554,559,500——
2020-09-21$14.33$37.376,700,300——
2020-09-18$15.17$39.568,862,200——
2020-09-17$15.19$39.617,666,900——
2020-09-16$15.01$39.149,027,300——
2020-09-15$14.71$38.367,440,200——
2020-09-14$14.63$38.158,095,600——
2020-09-11$13.95$36.386,885,800——
2020-09-10$13.87$36.178,190,200——
2020-09-09$14.12$36.826,643,800——
2020-09-08$13.99$36.4811,612,900——
2020-09-04$14.53$37.899,650,500——
2020-09-03$14.55$37.9411,846,000——
2020-09-02$14.11$36.797,738,400——
2020-09-01$13.88$36.196,092,100——
2020-08-31$14.28$37.248,577,900——
2020-08-28$14.80$38.594,372,600——
2020-08-27$14.73$38.416,289,900——
2020-08-26$15.05$39.255,064,800——
2020-08-25$15.65$40.813,371,100——
2020-08-24$15.91$41.493,528,500——
2020-08-21$15.45$40.294,977,800——
2020-08-20$15.73$41.024,620,600——
2020-08-19$16.33$42.583,556,700——
2020-08-18$16.46$42.924,490,900——
2020-08-17$16.67$43.475,647,700——
2020-08-14$17.23$44.933,826,200——
2020-08-13$17.12$44.644,617,500——
2020-08-12$17.53$45.714,979,500——
2020-08-11$17.18$44.808,010,400——
2020-08-10$17.26$45.016,256,600——
2020-08-07$16.57$43.215,260,100——
2020-08-06$16.77$43.265,187,000——
2020-08-05$16.76$43.247,066,500——
2020-08-04$16.19$41.774,369,400——
2020-08-03$15.63$40.325,234,900——
2020-07-31$15.49$39.9615,626,000——
2020-07-30$15.33$39.558,388,100——
2020-07-29$15.81$40.798,650,000——
2020-07-28$15.87$40.945,209,600——
2020-07-27$16.33$42.134,360,900——
2020-07-24$16.37$42.237,759,200——
2020-07-23$16.69$43.067,188,400——
2020-07-22$16.46$42.469,046,600——
2020-07-21$16.31$42.076,592,200——
2020-07-20$15.05$38.825,579,700——
2020-07-17$15.27$39.394,114,400——
2020-07-16$15.39$39.703,411,000——
2020-07-15$15.60$40.245,622,600——
2020-07-14$15.56$40.145,190,200——
2020-07-13$15.06$38.854,632,000——
2020-07-10$15.05$38.822,982,600——
2020-07-09$14.65$37.794,833,900——
2020-07-08$15.52$40.045,178,800——
2020-07-07$15.22$39.265,590,200——
2020-07-06$15.51$40.016,061,800——
2020-07-02$15.41$39.757,851,300——
2020-07-01$15.41$39.758,575,900——
2020-06-30$15.39$39.704,992,000——
2020-06-29$14.85$38.316,746,700——
2020-06-26$14.70$37.926,852,900——
2020-06-25$14.95$38.576,040,500——
2020-06-24$14.31$36.926,794,700——
2020-06-23$15.54$40.0912,063,100——
2020-06-22$15.35$39.608,578,000——
2020-06-19$15.49$39.9614,872,700——
2020-06-18$16.11$41.567,564,300——
2020-06-17$16.10$41.537,883,100——
2020-06-16$16.84$43.446,417,500——
2020-06-15$16.35$42.187,040,400——
2020-06-12$15.94$41.125,858,500——
2020-06-11$15.63$40.327,459,200——
2020-06-10$17.26$44.536,661,400——
2020-06-09$18.67$48.167,092,600——
2020-06-08$19.06$49.179,745,200——
2020-06-05$17.75$45.799,735,700——
2020-06-04$17.15$44.246,776,100——
2020-06-03$17.33$44.714,609,800——
2020-06-02$17.11$44.145,434,300——
2020-06-01$16.33$42.134,898,700——
2020-05-29$16.51$42.5911,849,100——
2020-05-28$16.39$42.285,899,300——
2020-05-27$16.56$42.724,719,200——
2020-05-26$16.01$41.304,190,400——
2020-05-22$15.12$39.013,346,200——
2020-05-21$15.42$39.313,607,100——
2020-05-20$15.61$39.804,473,400——
2020-05-19$14.51$36.994,844,100——
2020-05-18$15.34$39.114,992,000——
2020-05-15$13.76$35.085,540,400——
2020-05-14$14.00$35.694,876,600——
2020-05-13$13.61$34.705,050,300——
2020-05-12$14.57$37.156,059,500——
2020-05-11$14.62$37.274,734,000——
2020-05-08$15.01$38.277,740,900——
2020-05-07$14.02$35.756,381,300——
2020-05-06$12.93$32.975,167,500——
2020-05-05$13.60$34.675,556,200——
2020-05-04$13.97$35.625,112,600——
2020-05-01$13.70$34.935,571,500——
2020-04-30$13.95$35.576,904,300——
2020-04-29$14.81$37.766,011,200——
2020-04-28$14.20$36.205,881,300——
2020-04-27$13.60$34.675,428,400——
2020-04-24$13.42$34.226,927,500——
2020-04-23$13.57$34.609,172,600——
2020-04-22$12.99$33.1211,573,000——
2020-04-21$12.75$32.516,510,900——
2020-04-20$12.98$33.095,615,600——
2020-04-17$13.03$33.227,624,800——
2020-04-16$12.59$32.106,425,100——
2020-04-15$12.91$32.926,779,700——
2020-04-14$13.35$34.045,122,800——
2020-04-13$13.29$33.887,174,300——
2020-04-09$12.86$32.797,339,500——
2020-04-08$12.90$32.894,948,800——
2020-04-07$12.41$31.648,167,800——
2020-04-06$11.75$29.967,939,400——
2020-04-03$10.40$26.527,730,300——
2020-04-02$10.36$26.418,703,600——
2020-04-01$9.80$24.999,627,800——
2020-03-31$10.50$26.7710,741,600——
2020-03-30$10.96$27.9411,667,500——
2020-03-27$11.88$30.296,679,100——
2020-03-26$12.40$31.615,350,800——
2020-03-25$11.62$29.635,693,500——
2020-03-24$11.25$28.689,503,200——
2020-03-23$9.33$23.799,820,100——
2020-03-20$10.00$25.5012,003,100——
2020-03-19$10.14$25.859,060,500——
2020-03-18$9.70$24.7312,774,000——
2020-03-17$11.25$28.6812,478,600——
2020-03-16$11.61$29.6014,284,800——
2020-03-13$12.73$32.469,728,900——
2020-03-12$10.70$27.2811,140,900——
2020-03-11$12.71$32.4110,754,200——
2020-03-10$13.76$35.0811,374,600——
2020-03-09$12.50$31.8720,122,900——
2020-03-06$16.08$41.0014,904,900——
2020-03-05$16.96$43.249,556,400——
2020-03-04$17.28$44.068,520,500——
2020-03-03$16.53$42.149,925,000——
2020-03-02$17.17$43.7810,606,600——
2020-02-28$16.09$41.0228,759,000——
2020-02-27$16.67$42.5010,552,800——
2020-02-26$17.76$45.2811,815,200——
2020-02-25$18.62$47.478,797,800——
2020-02-24$19.48$49.678,661,100——
2020-02-21$20.53$52.345,956,200——
2020-02-20$20.66$52.675,011,000——
2020-02-19$20.81$53.066,735,100——
2020-02-18$20.91$53.316,982,600——
2020-02-14$21.98$56.042,657,700——
2020-02-13$22.08$56.293,625,000——
2020-02-12$22.16$56.506,027,900——
2020-02-11$22.14$56.454,126,700——
2020-02-10$22.15$56.473,184,000——
2020-02-07$22.45$57.244,115,900——
2020-02-06$22.23$56.684,529,100——
2020-02-05$21.85$55.714,678,400——
2020-02-04$21.31$54.336,352,300——
2020-02-03$21.51$54.844,837,000——
2020-01-31$21.66$55.225,341,300——
2020-01-30$22.35$56.527,351,100——
2020-01-29$21.48$54.325,450,300——
2020-01-28$21.90$55.395,238,800——
2020-01-27$22.05$55.775,917,000——
2020-01-24$22.86$57.815,023,600——
2020-01-23$22.96$58.077,188,500——
2020-01-22$22.68$57.368,477,900——
2020-01-21$22.73$57.499,750,500——
2020-01-17$23.61$59.715,454,800——
2020-01-16$23.51$59.465,742,700——
2020-01-15$23.32$58.984,815,400——
2020-01-14$24.02$60.757,147,100——
2020-01-13$24.41$61.736,227,500——
2020-01-10$24.86$62.873,548,700——
2020-01-09$25.04$63.333,452,800——
2020-01-08$24.77$62.645,871,700——
2020-01-07$25.09$63.455,493,400——
2020-01-06$25.52$64.544,248,600——
2020-01-03$25.64$64.843,125,700——
2020-01-02$25.61$64.774,714,900——