Baker Hughes Stock Price History
NASDAQ: BKRConsumer DiscretionaryOil and Gas Field MachineryUSD
56.70+0.40 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BKR price history at a glance
The price history for Baker Hughes (BKR) on this page begins on April 6, 1987, when the stock closed at $18.13; it most recently closed at $56.70 on October 5, 2026. The highest price in this record is $100.29, reached on October 15, 2007; the latest close is 43.5% below that peak. Across the 38 complete calendar years in the table, BKR finished higher in 23 and lower in 15. Its best year was 2000 (+97.3%) and its worst was 1998 (-58.7%).
Over roughly 39 years the share price changed +212.8%, a 2.9% compound annual price return (excluding dividends). In the last 12 months alone, BKR has gained 18.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $100.29
- Date of high
- Oct 15, 2007
- Low since 1987
- $9.12
- Date of low
- Mar 23, 2020
- 52-week high
- $70.41
- 52-week low
- $43.92
- Last close
- $56.70
BKR returns
1 week
+1.25%
1 month
-10.91%
3 months
-1.49%
6 months
-9.76%
Year to date
+24.51%
1 year
+18.40%
3 years
+62.70%
5 years
+110.86%
BKR price return, excluding dividends.
BKR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.70 | +20.28% |
| 2025 | 47.14 | +10.50% |
| 2024 | 42.66 | +24.81% |
| 2023 | 34.18 | +15.75% |
| 2022 | 29.53 | +22.73% |
| 2021 | 24.06 | +15.40% |
| 2020 | 20.85 | -18.68% |
| 2019 | 25.64 | +16.76% |
| 2018 | 21.96 | -30.59% |
| 2017 | 31.64 | -51.30% |
| 2016 | 64.97 | +40.78% |
| 2015 | 46.15 | -17.84% |
| 2014 | 56.17 | +4.81% |
| 2013 | 53.59 | +23.11% |
| 2012 | 43.53 | -10.51% |
| 2011 | 48.64 | -14.92% |
| 2010 | 57.17 | +41.23% |
| 2009 | 40.48 | +17.91% |
| 2008 | 34.33 | -56.88% |
| 2007 | 79.61 | +6.63% |
| 2006 | 74.66 | +22.84% |
| 2005 | 60.78 | +42.44% |
| 2004 | 42.67 | +34.18% |
| 2003 | 31.80 | -2.30% |
| 2002 | 32.55 | -7.53% |
| 2001 | 35.20 | -15.31% |
| 2000 | 41.56 | +97.33% |
| 1999 | 21.06 | +19.50% |
| 1998 | 17.63 | -58.65% |
| 1997 | 42.63 | +23.10% |
| 1996 | 34.63 | +42.05% |
| 1995 | 24.38 | +33.56% |
| 1994 | 18.25 | -8.75% |
| 1993 | 20.00 | +1.91% |
| 1992 | 19.63 | -2.48% |
| 1991 | 20.13 | -14.36% |
| 1990 | 23.50 | -7.84% |
| 1989 | 25.50 | +82.14% |
| 1988 | 14.00 | +2.75% |
| 1987* | 13.63 | -24.83% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
BKR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.62 | 56.89 | 56.32 | 56.70 | +0.71% | |
| 55.85 | 56.46 | 55.58 | 56.30 | +1.61% | |
| 56.97 | 57.30 | 54.90 | 55.41 | -3.01% | |
| 57.19 | 57.61 | 56.15 | 57.13 | -0.44% | |
| 56.00 | 57.97 | 55.73 | 57.38 | +2.46% | |
| 55.53 | 56.32 | 55.30 | 56.00 | +0.68% | |
| 54.55 | 56.07 | 54.35 | 55.62 | +1.31% | |
| 56.19 | 56.47 | 54.79 | 54.90 | -1.82% | |
| 56.66 | 56.85 | 55.89 | 55.92 | -2.10% | |
| 58.06 | 58.19 | 57.09 | 57.12 | -1.23% | |
| 56.89 | 57.90 | 56.75 | 57.83 | +0.94% | |
| 58.08 | 58.44 | 57.15 | 57.29 | -1.28% | |
| 57.26 | 58.16 | 57.00 | 58.03 | +1.34% | |
| 57.03 | 57.56 | 56.57 | 57.26 | -0.99% | |
| 57.17 | 58.20 | 56.60 | 57.83 | +1.01% | |
| 56.35 | 57.57 | 56.06 | 57.25 | +1.20% | |
| 56.73 | 56.98 | 55.91 | 56.57 | +0.44% | |
| 56.33 | 57.23 | 55.44 | 56.32 | -0.71% | |
| 57.17 | 57.48 | 56.03 | 56.72 | -0.11% | |
| 58.47 | 58.99 | 56.25 | 56.78 | -3.86% | |
| 59.99 | 60.17 | 57.24 | 59.06 | -0.57% | |
| 63.61 | 63.68 | 59.04 | 59.40 | -6.66% | |
| 63.76 | 66.09 | 63.47 | 63.64 | -0.44% | |
| 63.79 | 64.84 | 63.36 | 63.92 | +0.66% | |
| 63.00 | 63.74 | 62.72 | 63.50 | -0.22% | |
| 64.36 | 64.95 | 63.59 | 63.64 | -1.53% | |
| 63.02 | 65.27 | 62.71 | 64.63 | +1.52% | |
| 63.87 | 64.28 | 63.13 | 63.66 | +0.17% | |
| 63.12 | 63.96 | 62.69 | 63.55 | +1.83% | |
| 62.50 | 62.62 | 61.67 | 62.41 | +0.48% | |
| 61.70 | 63.09 | 60.87 | 62.11 | +0.18% | |
| 61.81 | 62.43 | 60.93 | 62.00 | +0.29% | |
| 62.27 | 63.02 | 61.72 | 61.82 | -0.27% | |
| 62.07 | 62.47 | 61.13 | 61.99 | -0.56% | |
| 62.97 | 64.05 | 62.29 | 62.34 | -0.70% | |
| 64.20 | 65.08 | 62.68 | 62.78 | -2.64% | |
| 65.10 | 65.18 | 63.97 | 64.48 | +0.06% | |
| 65.05 | 65.20 | 64.16 | 64.44 | -0.71% | |
| 65.26 | 65.44 | 64.10 | 64.90 | +0.12% | |
| 63.54 | 65.17 | 63.47 | 64.82 | +2.18% | |
| 63.96 | 64.03 | 62.50 | 63.44 | -1.31% | |
| 64.81 | 65.10 | 64.24 | 64.28 | -0.82% | |
| 64.23 | 64.85 | 64.07 | 64.81 | +1.15% | |
| 62.05 | 64.27 | 62.00 | 64.07 | +4.09% | |
| 62.09 | 62.84 | 61.54 | 61.55 | -1.91% | |
| 62.34 | 63.31 | 62.09 | 62.75 | +1.75% | |
| 62.54 | 62.54 | 61.12 | 61.67 | -0.10% | |
| 60.44 | 61.85 | 60.18 | 61.73 | +1.51% | |
| 60.02 | 60.98 | 59.08 | 60.81 | +0.53% | |
| 60.73 | 61.26 | 59.99 | 60.49 | +0.98% | |
| 59.18 | 60.12 | 58.73 | 59.90 | +2.01% | |
| 60.45 | 60.47 | 58.54 | 58.72 | +0.44% | |
| 60.10 | 60.99 | 57.87 | 58.46 | -3.52% | |
| 60.63 | 62.67 | 59.84 | 60.59 | +5.83% | |
| 57.01 | 58.20 | 57.01 | 57.25 | +2.07% | |
| 57.64 | 57.83 | 56.00 | 56.09 | -0.90% | |
| 56.91 | 57.63 | 56.32 | 56.60 | +0.39% | |
| 55.75 | 56.93 | 54.42 | 56.38 | +2.23% | |
| 56.24 | 56.24 | 55.05 | 55.15 | -1.43% | |
| 56.66 | 56.76 | 55.56 | 55.95 | -1.04% | |
| 57.05 | 57.50 | 56.32 | 56.54 | -1.24% | |
| 57.75 | 58.07 | 55.95 | 57.25 | -0.92% | |
| 58.49 | 58.85 | 57.02 | 57.78 | +0.21% | |
| 58.10 | 59.13 | 57.50 | 57.66 | +0.17% | |
| 57.20 | 57.84 | 57.15 | 57.56 | +0.63% | |
| 57.67 | 57.80 | 56.79 | 57.20 | -0.66% | |
| 55.85 | 57.67 | 55.14 | 57.58 | +5.71% | |
| 53.27 | 54.89 | 53.27 | 54.47 | +2.29% | |
| 53.24 | 54.38 | 53.00 | 53.25 | +0.89% | |
| 53.88 | 54.35 | 52.27 | 52.78 | -1.93% | |
| 55.05 | 55.35 | 53.69 | 53.82 | -3.03% | |
| 56.54 | 57.38 | 55.39 | 55.50 | -1.44% | |
| 56.16 | 57.49 | 56.09 | 56.31 | -0.44% | |
| 56.25 | 56.97 | 56.02 | 56.56 | -0.67% | |
| 56.00 | 57.81 | 55.69 | 56.94 | +0.99% | |
| 57.18 | 57.47 | 55.56 | 56.38 | -3.92% | |
| 58.63 | 59.34 | 58.22 | 58.68 | -0.79% | |
| 58.80 | 59.42 | 57.49 | 59.15 | +1.27% | |
| 59.91 | 60.00 | 57.98 | 58.41 | -2.76% | |
| 61.25 | 61.42 | 59.93 | 60.07 | -2.36% | |
| 61.63 | 62.48 | 61.28 | 61.52 | -1.50% | |
| 62.38 | 62.77 | 61.44 | 62.46 | -1.08% | |
| 63.18 | 63.80 | 62.50 | 63.14 | -0.54% | |
| 63.97 | 64.47 | 62.69 | 63.48 | +0.73% | |
| 63.38 | 64.30 | 63.01 | 63.02 | -0.83% | |
| 65.45 | 65.45 | 62.56 | 63.55 | -1.99% | |
| 63.76 | 65.23 | 63.71 | 64.84 | +3.59% | |
| 65.45 | 65.56 | 62.58 | 62.59 | -5.32% | |
| 64.24 | 66.24 | 63.88 | 66.11 | +2.86% | |
| 64.22 | 64.93 | 63.71 | 64.27 | -0.42% | |
| 62.56 | 64.60 | 62.55 | 64.54 | +2.49% | |
| 63.61 | 63.69 | 62.34 | 62.97 | -1.42% | |
| 64.43 | 65.11 | 63.78 | 63.88 | -1.28% | |
| 63.86 | 64.75 | 62.39 | 64.71 | +2.39% | |
| 65.26 | 65.31 | 62.56 | 63.20 | -5.29% | |
| 66.06 | 67.92 | 65.82 | 66.73 | +1.01% | |
| 65.40 | 66.50 | 64.62 | 66.06 | +0.40% | |
| 67.40 | 67.63 | 65.67 | 65.80 | -1.48% | |
| 65.76 | 67.43 | 65.76 | 66.79 | +2.02% | |
| 66.42 | 66.49 | 65.17 | 65.47 | -1.12% | |
| 64.12 | 66.26 | 63.72 | 66.21 | +3.26% | |
| 64.61 | 65.05 | 64.03 | 64.12 | -0.76% | |
| 64.63 | 65.56 | 64.15 | 64.61 | -1.22% | |
| 65.22 | 65.65 | 64.53 | 65.41 | +0.26% | |
| 64.48 | 65.71 | 63.61 | 65.24 | +0.99% | |
| 63.98 | 65.11 | 63.85 | 64.60 | +1.11% | |
| 63.61 | 64.57 | 63.35 | 63.89 | +0.57% | |
| 65.29 | 65.29 | 62.46 | 63.53 | -4.71% | |
| 66.76 | 67.72 | 65.96 | 66.67 | -1.64% | |
| 68.90 | 69.27 | 67.66 | 67.78 | -1.78% | |
| 69.17 | 69.59 | 68.54 | 69.01 | -0.16% | |
| 69.39 | 70.00 | 68.81 | 69.12 | -0.79% | |
| 68.54 | 69.99 | 68.12 | 69.67 | +1.25% | |
| 68.62 | 69.21 | 67.36 | 68.81 | +1.68% | |
| 68.87 | 69.73 | 67.55 | 67.67 | -1.04% | |
| 70.00 | 70.41 | 68.28 | 68.38 | -0.81% | |
| 66.46 | 69.86 | 65.76 | 68.94 | +6.90% | |
| 62.99 | 65.56 | 62.99 | 64.49 | +3.12% | |
| 60.97 | 62.74 | 60.96 | 62.54 | +3.80% | |
| 59.88 | 60.36 | 59.64 | 60.25 | +1.83% | |
| 59.67 | 60.33 | 58.73 | 59.17 | -1.02% | |
| 59.69 | 60.38 | 58.42 | 59.78 | -1.35% | |
| 59.58 | 61.04 | 59.28 | 60.60 | +0.88% | |
| 61.08 | 61.93 | 59.92 | 60.07 | -2.31% | |
| 61.95 | 62.21 | 61.00 | 61.49 | -1.71% | |
| 62.69 | 63.56 | 61.98 | 62.56 | -0.43% | |
| 62.82 | 63.47 | 62.35 | 62.83 | -0.93% | |
| 63.28 | 64.92 | 63.09 | 63.42 | +0.41% | |
| 59.94 | 63.59 | 59.72 | 63.16 | +3.12% | |
| 60.20 | 61.33 | 59.81 | 61.25 | +0.91% | |
| 60.29 | 60.98 | 60.16 | 60.70 | +0.53% | |
| 60.83 | 61.12 | 59.88 | 60.38 | +0.07% | |
| 60.43 | 61.04 | 59.18 | 60.34 | -1.16% | |
| 61.09 | 62.06 | 60.30 | 61.05 | +0.61% | |
| 63.85 | 64.34 | 60.29 | 60.68 | -4.02% | |
| 62.12 | 63.73 | 61.64 | 63.22 | +1.38% | |
| 62.46 | 63.00 | 61.84 | 62.36 | -0.42% | |
| 63.55 | 64.25 | 62.54 | 62.62 | -1.37% | |
| 62.08 | 64.07 | 61.87 | 63.49 | +1.54% | |
| 61.64 | 63.13 | 61.24 | 62.53 | +3.61% | |
| 60.76 | 61.29 | 59.90 | 60.35 | -0.59% | |
| 57.37 | 60.77 | 56.52 | 60.71 | +5.62% | |
| 57.08 | 58.27 | 56.86 | 57.48 | +0.84% | |
| 56.13 | 57.90 | 55.63 | 57.00 | +3.28% | |
| 54.47 | 55.21 | 53.83 | 55.19 | +1.71% | |
| 55.88 | 56.02 | 54.08 | 54.26 | -2.93% | |
| 58.08 | 58.13 | 55.19 | 55.90 | -5.21% | |
| 59.04 | 59.41 | 57.80 | 58.97 | -0.62% | |
| 59.95 | 60.80 | 59.21 | 59.34 | -1.26% | |
| 59.75 | 60.15 | 58.86 | 60.10 | +0.48% | |
| 59.95 | 61.00 | 59.65 | 59.81 | -0.63% | |
| 60.51 | 61.04 | 59.66 | 60.19 | -1.13% | |
| 62.20 | 62.47 | 60.53 | 60.88 | -2.65% | |
| 64.98 | 64.98 | 62.01 | 62.54 | -3.53% | |
| 66.50 | 67.00 | 64.28 | 64.83 | -0.66% | |
| 65.27 | 65.78 | 64.78 | 65.26 | +0.55% | |
| 64.55 | 65.67 | 63.77 | 64.90 | +0.14% | |
| 65.45 | 65.48 | 64.13 | 64.81 | +0.14% | |
| 63.94 | 65.20 | 63.10 | 64.72 | +1.65% | |
| 62.48 | 64.26 | 62.31 | 63.67 | +2.35% | |
| 62.03 | 62.54 | 61.60 | 62.21 | -0.56% | |
| 62.37 | 62.75 | 61.86 | 62.56 | +1.66% | |
| 61.13 | 61.74 | 60.60 | 61.54 | +2.81% | |
| 60.67 | 61.25 | 58.97 | 59.86 | -2.19% | |
| 61.15 | 61.62 | 60.25 | 61.20 | -0.31% | |
| 61.19 | 62.27 | 60.62 | 61.39 | +0.23% | |
| 60.09 | 62.08 | 60.00 | 61.25 | +3.55% | |
| 59.74 | 59.87 | 58.43 | 59.15 | -0.67% | |
| 59.14 | 59.84 | 58.75 | 59.55 | +1.07% | |
| 57.79 | 59.54 | 57.56 | 58.92 | +2.72% | |
| 58.29 | 58.95 | 56.92 | 57.36 | -3.06% | |
| 58.21 | 59.54 | 58.03 | 59.17 | +2.02% | |
| 56.34 | 58.11 | 56.16 | 58.00 | +2.75% | |
| 55.77 | 56.72 | 55.27 | 56.45 | +0.73% | |
| 56.34 | 56.35 | 55.04 | 56.04 | -1.22% | |
| 57.99 | 58.50 | 56.44 | 56.73 | +0.18% | |
| 57.16 | 57.56 | 56.10 | 56.63 | +0.23% | |
| 56.40 | 57.58 | 55.86 | 56.50 | +0.37% | |
| 55.65 | 56.89 | 54.82 | 56.29 | +4.40% | |
| 55.31 | 55.31 | 53.80 | 53.92 | -0.99% | |
| 53.50 | 54.59 | 52.90 | 54.46 | +1.62% | |
| 52.26 | 53.80 | 52.05 | 53.59 | +4.55% | |
| 51.66 | 51.98 | 50.62 | 51.26 | -0.95% | |
| 52.02 | 52.33 | 51.14 | 51.75 | -0.48% | |
| 50.00 | 52.16 | 49.90 | 52.00 | +4.04% | |
| 49.25 | 50.34 | 49.15 | 49.98 | +2.06% | |
| 48.25 | 49.19 | 48.12 | 48.97 | +2.13% | |
| 49.97 | 50.16 | 47.68 | 47.95 | -4.04% | |
| 50.26 | 50.72 | 49.64 | 49.97 | -0.46% | |
| 48.96 | 50.38 | 48.85 | 50.20 | +2.78% | |
| 49.48 | 49.78 | 48.31 | 48.84 | -1.09% | |
| 49.36 | 49.95 | 48.53 | 49.38 | +0.63% | |
| 49.44 | 50.13 | 48.27 | 49.07 | +4.09% | |
| 45.72 | 47.41 | 45.35 | 47.14 | +3.51% | |
| 46.12 | 46.22 | 45.43 | 45.54 | -1.19% | |
| 45.53 | 46.14 | 45.41 | 46.09 | +1.56% | |
| 45.51 | 45.74 | 45.21 | 45.38 | +0.29% | |
| 45.26 | 45.39 | 44.97 | 45.25 | -0.11% | |
| 45.24 | 45.42 | 44.99 | 45.30 | +0.24% | |
| 45.56 | 45.71 | 45.01 | 45.19 | -0.81% | |
| 45.32 | 45.91 | 45.22 | 45.56 | +1.90% | |
| 44.36 | 45.15 | 44.31 | 44.71 | +0.54% | |
| 45.29 | 45.37 | 44.26 | 44.47 | -1.81% | |
| 45.17 | 45.57 | 44.88 | 45.29 | +0.60% | |
| 46.66 | 46.78 | 44.57 | 45.02 | -3.99% | |
| 47.66 | 47.66 | 46.50 | 46.89 | +0.06% | |
| 47.61 | 47.80 | 46.48 | 46.86 | -1.26% | |
| 47.79 | 47.90 | 47.03 | 47.46 | -1.21% | |
| 47.81 | 48.16 | 46.90 | 48.04 | +0.73% | |
| 47.25 | 48.04 | 47.22 | 47.69 | +0.63% | |
| 49.08 | 49.19 | 47.13 | 47.39 | -3.68% | |
| 50.51 | 50.76 | 49.05 | 49.20 | -2.79% | |
| 50.44 | 51.12 | 49.93 | 50.61 | +0.24% | |
| 49.85 | 50.76 | 49.70 | 50.49 | +2.04% | |
| 50.10 | 50.12 | 48.61 | 49.48 | -1.36% | |
| 50.21 | 50.92 | 49.96 | 50.16 | -0.08% | |
| 49.29 | 50.53 | 49.15 | 50.20 | +1.35% | |
| 49.72 | 50.35 | 49.48 | 49.53 | +0.20% | |
| 49.16 | 49.56 | 48.71 | 49.43 | +0.14% | |
| 48.91 | 49.55 | 48.37 | 49.36 | +0.98% | |
| 47.97 | 49.45 | 47.77 | 48.88 | +1.69% | |
| 49.10 | 50.18 | 47.98 | 48.07 | -0.85% | |
| 47.26 | 48.60 | 47.18 | 48.48 | +0.87% | |
| 47.80 | 48.99 | 47.76 | 48.06 | +0.38% | |
| 48.87 | 49.53 | 47.56 | 47.88 | -1.74% | |
| 47.67 | 49.07 | 46.89 | 48.73 | +2.57% | |
| 47.51 | 48.49 | 47.23 | 47.51 | -0.04% | |
| 48.63 | 48.65 | 47.45 | 47.53 | -2.90% | |
| 48.93 | 49.50 | 48.74 | 48.95 | +0.31% | |
| 48.34 | 49.15 | 47.78 | 48.80 | +1.94% | |
| 47.31 | 47.93 | 46.71 | 47.87 | +1.23% | |
| 47.22 | 48.50 | 47.18 | 47.29 | +0.53% | |
| 46.13 | 47.66 | 45.82 | 47.04 | +2.33% | |
| 47.70 | 48.23 | 45.91 | 45.97 | -5.49% | |
| 48.64 | 48.99 | 48.29 | 48.64 | +0.48% | |
| 48.95 | 48.98 | 47.95 | 48.41 | -0.35% | |
| 48.07 | 49.16 | 47.70 | 48.58 | +0.54% | |
| 47.70 | 48.85 | 47.58 | 48.32 | +0.96% | |
| 46.39 | 47.98 | 46.39 | 47.86 | +2.70% | |
| 47.78 | 48.20 | 46.12 | 46.60 | -1.48% | |
| 47.92 | 50.42 | 46.85 | 47.30 | -3.25% | |
| 48.18 | 49.08 | 48.00 | 48.89 | +3.36% | |
| 47.00 | 48.33 | 46.72 | 47.30 | +1.18% | |
| 46.54 | 47.41 | 45.63 | 46.75 | +1.02% | |
| 45.42 | 46.39 | 45.20 | 46.28 | +2.43% | |
| 44.93 | 45.50 | 44.42 | 45.18 | +1.21% | |
| 44.87 | 45.12 | 44.25 | 44.64 | +0.38% | |
| 45.29 | 45.67 | 44.22 | 44.47 | -0.80% | |
| 44.92 | 45.36 | 43.92 | 44.83 | -1.45% | |
| 45.94 | 45.94 | 45.04 | 45.49 | +1.00% | |
| 47.48 | 47.69 | 44.99 | 45.04 | -5.95% | |
| 48.00 | 48.29 | 47.09 | 47.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BKR chart for longer ranges.