Baker Hughes Company
BKRNASDAQEnergy● Active
$65.17
+$2.58(+4.12%)
Market Cap$64.7B
P/E Ratio—
52W High$70.41
52W Low$37.08
Baker Hughes Company（BKR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bkr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$70.41
Apr 27, 2026
-7.6% from here
5-Year Low5Y
$19.23
Jul 21, 2021
+238.5% from low
IPO Priceadj.
$13.04
Apr 6, 1987
+399.2% since IPO
1 Year Ago
$38.33
Jun 9, 2025
+69.8% in 1Y
5 Years Ago
$25.95
Jun 8, 2021
+150.8% in 5Y
10 Years Ago
$33.55
Jun 8, 2016
+94.0% in 10Y
Historical Price Data · BKR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $63.76 | $64.46 | $63.71 | $64.43 | $64.43 | 308K | +1.05% |
| Jun 5, 2026 | $65.45 | $65.56 | $62.58 | $62.59 | $62.59 | 7.2M | -4.37% |
| Jun 4, 2026 | $64.24 | $66.24 | $63.88 | $66.11 | $66.11 | 6.4M | +2.91% |
| Jun 3, 2026 | $64.22 | $64.93 | $63.71 | $64.27 | $64.27 | 6.2M | +0.08% |
| Jun 2, 2026 | $62.56 | $64.60 | $62.55 | $64.54 | $64.54 | 5.4M | +3.16% |
| Jun 1, 2026 | $63.61 | $63.69 | $62.34 | $62.97 | $62.97 | 5.8M | -1.01% |
| May 29, 2026 | $64.43 | $65.11 | $63.78 | $63.88 | $63.88 | 14.4M | -0.85% |
| May 28, 2026 | $63.86 | $64.75 | $62.39 | $64.71 | $64.71 | 9.2M | +1.33% |
| May 27, 2026 | $65.26 | $65.31 | $62.56 | $63.20 | $63.20 | 8.6M | -3.16% |
| May 26, 2026 | $66.06 | $67.92 | $65.82 | $66.73 | $66.73 | 8.3M | +1.01% |
| May 22, 2026 | $65.40 | $66.50 | $64.61 | $66.06 | $66.06 | 8.4M | +1.01% |
| May 21, 2026 | $67.40 | $67.63 | $65.67 | $65.80 | $65.80 | 6.4M | -2.37% |
| May 20, 2026 | $65.76 | $67.43 | $65.76 | $66.79 | $66.79 | 8.7M | +1.57% |
| May 19, 2026 | $66.42 | $66.49 | $65.17 | $65.47 | $65.47 | 9.1M | -1.43% |
| May 18, 2026 | $64.12 | $66.26 | $63.72 | $66.21 | $66.21 | 7.5M | +3.26% |
| May 15, 2026 | $64.61 | $65.05 | $64.03 | $64.12 | $64.12 | 7.9M | -0.76% |
| May 14, 2026 | $64.63 | $65.56 | $64.15 | $64.61 | $64.61 | 5.9M | -0.03% |
| May 13, 2026 | $65.22 | $65.65 | $64.53 | $65.41 | $65.41 | 6.2M | +0.29% |
| May 12, 2026 | $64.48 | $65.71 | $63.61 | $65.24 | $65.24 | 6.5M | +1.18% |
| May 11, 2026 | $63.98 | $65.11 | $63.85 | $64.60 | $64.60 | 6.7M | +0.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BKR
Jan 1 → Dec 31 · 6 years2026+40.9%$45.72 → $64.43
+40.9%
2025+9.5%$41.59 → $45.54
+9.5%
2024+19.1%$34.43 → $41.02
+19.1%
2023+16.5%$29.34 → $34.18
+16.5%
2022+22.5%$24.10 → $29.53
+22.5%
2021-7.8%$26.09 → $24.06
-7.8%
Best Year2026 · +40.9%
Worst Year2021 · -7.8%
Positive Years5 / 6
Avg Annual Return+16.8%
6Y Total Return+147.0%
6Y CAGR~+16.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in BKR?
If you invested $1,000 in BKR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,940
Total Return+94.0%
CAGR~+6.9% / yr
Profit+$940
Based on Jun 8, 2016 · $33.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Baker Hughes Company（BKR）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $65.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BKR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BKR 历史股价FMP 日线复权 OHLCV