Baker Hughes Co (BKR) stock
BKRNasdaqOil & Gas Field Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 27, 2026Score 8/3098% above fair value
$55.23+0.72 (+1.32%)
Close on Oct 30, 2026Market cap $54.83BP/E –Yield –
Price history
Baker Hughes share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.23
+1.32% on the day
52-week range
$44.26 – $70.41
-21.6% from the high
Change over 52 weeks
+13.7%
From $48.58 on Oct 30, 2025
Average volume
8.11M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.50 | $55.76 | $54.33 | $55.23 | +1.32% | 9,257,857 |
| Oct 29, 2026 | $54.34 | $54.94 | $54.02 | $54.51 | -0.27% | 9,232,658 |
| Oct 28, 2026 | $56.79 | $58.21 | $54.55 | $54.66 | -7.36% | 18,539,720 |
| Oct 27, 2026 | $56.24 | $59.09 | $56.24 | $59.00 | +5.34% | 13,204,740 |
| Oct 26, 2026 | $55.70 | $56.34 | $55.16 | $56.01 | +0.27% | 9,050,754 |
| Oct 23, 2026 | $53.62 | $55.89 | $53.35 | $55.86 | +4.18% | 5,528,818 |
| Oct 22, 2026 | $55.77 | $56.02 | $52.59 | $53.62 | -4.25% | 8,610,073 |
| Oct 21, 2026 | $55.65 | $56.42 | $55.52 | $56.00 | +0.63% | 5,064,780 |
| Oct 20, 2026 | $56.24 | $56.50 | $54.93 | $55.65 | -0.29% | 5,250,230 |
| Oct 19, 2026 | $55.89 | $55.98 | $54.77 | $55.81 | +0.20% | 5,172,302 |
| Oct 16, 2026 | $54.75 | $56.07 | $54.65 | $55.70 | +2.39% | 6,023,133 |
| Oct 15, 2026 | $55.17 | $55.28 | $53.44 | $54.40 | -1.75% | 7,877,856 |
| Oct 14, 2026 | $56.67 | $57.09 | $54.92 | $55.37 | -1.91% | 5,784,754 |
| Oct 13, 2026 | $56.23 | $56.73 | $55.64 | $56.45 | +0.48% | 6,430,808 |
| Oct 12, 2026 | $57.06 | $57.34 | $55.93 | $56.18 | -0.92% | 4,491,327 |
| Oct 9, 2026 | $56.63 | $56.89 | $56.29 | $56.70 | +0.71% | 2,799,736 |
| Oct 8, 2026 | $55.85 | $56.47 | $55.58 | $56.30 | +1.61% | 5,820,147 |
| Oct 7, 2026 | $56.97 | $57.31 | $54.90 | $55.41 | -3.01% | 5,467,990 |
| Oct 6, 2026 | $57.19 | $57.61 | $56.15 | $57.13 | -0.44% | 4,549,487 |
| Oct 5, 2026 | $56.00 | $57.97 | $55.73 | $57.38 | +2.46% | 6,665,306 |
| Oct 2, 2026 | $55.53 | $56.32 | $55.30 | $56.00 | +0.68% | 4,222,677 |
| Oct 1, 2026 | $54.55 | $56.07 | $54.35 | $55.62 | +1.31% | 6,573,578 |
| Sep 30, 2026 | $56.19 | $56.47 | $54.79 | $54.90 | -1.82% | 8,379,185 |
| Sep 29, 2026 | $56.66 | $56.85 | $55.89 | $55.92 | -2.10% | 5,486,478 |
| Sep 28, 2026 | $58.06 | $58.19 | $57.09 | $57.12 | -1.23% | 7,170,060 |
| Sep 25, 2026 | $56.89 | $57.90 | $56.75 | $57.83 | +0.94% | 6,522,252 |
| Sep 24, 2026 | $58.08 | $58.44 | $57.15 | $57.29 | -1.28% | 7,082,922 |
| Sep 23, 2026 | $57.26 | $58.16 | $57.00 | $58.03 | +1.34% | 8,651,911 |
| Sep 22, 2026 | $57.03 | $57.56 | $56.57 | $57.26 | -0.99% | 9,239,036 |
| Sep 21, 2026 | $57.17 | $58.20 | $56.60 | $57.83 | +1.01% | 7,974,888 |
| Sep 18, 2026 | $56.35 | $57.57 | $56.06 | $57.25 | +1.21% | 21,056,570 |
| Sep 17, 2026 | $56.73 | $56.98 | $55.91 | $56.57 | +0.44% | 9,394,360 |
| Sep 16, 2026 | $56.33 | $57.23 | $55.44 | $56.32 | -0.71% | 9,549,445 |
| Sep 15, 2026 | $57.17 | $57.48 | $56.03 | $56.72 | -0.11% | 8,561,128 |
| Sep 14, 2026 | $58.47 | $58.99 | $56.25 | $56.78 | -3.86% | 9,557,718 |
| Sep 11, 2026 | $59.99 | $60.17 | $57.24 | $59.06 | -0.57% | 10,197,170 |
| Sep 10, 2026 | $63.61 | $63.68 | $59.04 | $59.40 | -6.66% | 11,196,770 |
| Sep 9, 2026 | $63.76 | $66.09 | $63.47 | $63.64 | -0.44% | 6,928,929 |
| Sep 8, 2026 | $63.79 | $64.84 | $63.36 | $63.92 | +0.66% | 5,891,849 |
| Sep 4, 2026 | $63.00 | $63.74 | $62.72 | $63.50 | -0.22% | 5,791,922 |
| Sep 3, 2026 | $64.36 | $64.95 | $63.59 | $63.64 | -1.53% | 4,624,777 |
| Sep 2, 2026 | $63.02 | $65.27 | $62.71 | $64.63 | +1.53% | 5,193,732 |
| Sep 1, 2026 | $63.87 | $64.28 | $63.13 | $63.66 | +0.17% | 6,048,164 |
| Aug 31, 2026 | $63.12 | $63.96 | $62.69 | $63.55 | +1.83% | 11,223,880 |
| Aug 28, 2026 | $62.50 | $62.62 | $61.67 | $62.41 | +0.48% | 5,705,791 |
| Aug 27, 2026 | $61.70 | $63.09 | $60.87 | $62.11 | +0.18% | 8,548,849 |
| Aug 26, 2026 | $61.81 | $62.43 | $60.93 | $62.00 | +0.29% | 5,247,614 |
| Aug 25, 2026 | $62.27 | $63.02 | $61.72 | $61.82 | -0.27% | 4,808,687 |
| Aug 24, 2026 | $62.07 | $62.47 | $61.13 | $61.99 | -0.57% | 5,229,481 |
| Aug 21, 2026 | $62.97 | $64.05 | $62.29 | $62.34 | -0.70% | 5,651,356 |
| Aug 20, 2026 | $64.20 | $65.08 | $62.68 | $62.78 | -2.64% | 6,291,812 |
| Aug 19, 2026 | $65.10 | $65.18 | $63.97 | $64.48 | +0.06% | 4,812,035 |
| Aug 18, 2026 | $65.05 | $65.20 | $64.16 | $64.44 | -0.71% | 6,350,267 |
| Aug 17, 2026 | $65.26 | $65.44 | $64.10 | $64.90 | +0.12% | 5,895,568 |
| Aug 14, 2026 | $63.54 | $65.17 | $63.47 | $64.82 | +2.18% | 6,692,534 |
| Aug 13, 2026 | $63.96 | $64.03 | $62.50 | $63.44 | -1.31% | 7,870,781 |
| Aug 12, 2026 | $64.81 | $65.10 | $64.24 | $64.28 | -0.82% | 7,498,688 |
| Aug 11, 2026 | $64.23 | $64.85 | $64.07 | $64.81 | +1.15% | 5,499,356 |
| Aug 10, 2026 | $62.05 | $64.27 | $62.00 | $64.07 | +4.09% | 5,273,506 |
| Aug 7, 2026 | $62.09 | $62.84 | $61.54 | $61.55 | -1.91% | 7,322,512 |
| Aug 6, 2026 | $62.34 | $63.31 | $62.09 | $62.75 | +1.75% | 4,996,829 |
| Aug 5, 2026 | $62.54 | $62.54 | $61.12 | $61.67 | -0.10% | 5,791,801 |
| Aug 4, 2026 | $60.44 | $61.85 | $60.18 | $61.73 | +1.51% | 7,363,383 |
| Aug 3, 2026 | $60.02 | $60.98 | $59.08 | $60.81 | +0.53% | 6,713,982 |
| Jul 31, 2026 | $60.73 | $61.26 | $59.99 | $60.49 | +0.98% | 5,760,926 |
| Jul 30, 2026 | $59.18 | $60.12 | $58.73 | $59.90 | +2.01% | 9,296,640 |
| Jul 29, 2026 | $60.45 | $60.47 | $58.54 | $58.72 | +0.44% | 20,170,250 |
| Jul 28, 2026 | $60.10 | $60.99 | $57.87 | $58.46 | -3.52% | 12,312,480 |
| Jul 27, 2026 | $60.63 | $62.67 | $59.84 | $60.59 | +5.83% | 15,188,570 |
| Jul 24, 2026 | $57.01 | $58.20 | $57.01 | $57.25 | +2.07% | 9,878,858 |
| Jul 23, 2026 | $57.64 | $57.83 | $56.00 | $56.09 | -0.90% | 9,730,946 |
| Jul 22, 2026 | $56.91 | $57.63 | $56.32 | $56.60 | +0.39% | 9,565,907 |
| Jul 21, 2026 | $55.75 | $56.93 | $54.42 | $56.38 | +2.23% | 11,984,030 |
| Jul 20, 2026 | $56.24 | $56.24 | $55.05 | $55.15 | -1.43% | 5,745,831 |
| Jul 17, 2026 | $56.66 | $56.76 | $55.56 | $55.95 | -1.04% | 11,591,800 |
| Jul 16, 2026 | $57.05 | $57.50 | $56.32 | $56.54 | -1.24% | 7,730,979 |
| Jul 15, 2026 | $57.75 | $58.07 | $55.95 | $57.25 | -0.91% | 8,258,026 |
| Jul 14, 2026 | $58.49 | $58.85 | $57.02 | $57.78 | +0.20% | 6,316,257 |
| Jul 13, 2026 | $58.10 | $59.13 | $57.50 | $57.66 | +0.17% | 6,118,401 |
| Jul 10, 2026 | $57.20 | $57.84 | $57.15 | $57.56 | +0.63% | 5,286,475 |
| Jul 9, 2026 | $57.67 | $57.80 | $56.79 | $57.20 | -0.66% | 7,668,753 |
| Jul 8, 2026 | $55.85 | $57.67 | $55.14 | $57.58 | +5.71% | 16,775,570 |
| Jul 7, 2026 | $53.27 | $54.89 | $53.27 | $54.47 | +2.29% | 7,755,709 |
| Jul 6, 2026 | $53.24 | $54.38 | $53.00 | $53.25 | +0.89% | 15,986,190 |
| Jul 2, 2026 | $53.88 | $54.35 | $52.27 | $52.78 | -1.93% | 12,191,790 |
| Jul 1, 2026 | $55.05 | $55.35 | $53.69 | $53.82 | -3.03% | 9,490,741 |
| Jun 30, 2026 | $56.54 | $57.38 | $55.39 | $55.50 | -1.44% | 14,469,760 |
| Jun 29, 2026 | $56.16 | $57.49 | $56.09 | $56.31 | -0.44% | 5,859,754 |
| Jun 26, 2026 | $56.25 | $56.97 | $56.02 | $56.56 | -0.67% | 8,969,106 |
| Jun 25, 2026 | $56.00 | $57.81 | $55.69 | $56.94 | +0.99% | 10,583,450 |
| Jun 24, 2026 | $57.18 | $57.47 | $55.56 | $56.38 | -3.92% | 12,636,070 |
| Jun 23, 2026 | $58.63 | $59.34 | $58.22 | $58.68 | -0.79% | 6,471,462 |
| Jun 22, 2026 | $58.80 | $59.42 | $57.49 | $59.15 | +1.27% | 8,686,148 |
| Jun 18, 2026 | $59.91 | $60.00 | $57.98 | $58.41 | -2.76% | 17,607,050 |
| Jun 17, 2026 | $61.25 | $61.42 | $59.93 | $60.07 | -2.36% | 6,158,159 |
| Jun 16, 2026 | $61.63 | $62.48 | $61.28 | $61.52 | -1.50% | 6,106,891 |
| Jun 15, 2026 | $62.38 | $62.77 | $61.44 | $62.46 | -1.08% | 7,437,027 |
| Jun 12, 2026 | $63.18 | $63.80 | $62.50 | $63.14 | -0.54% | 7,098,335 |
| Jun 11, 2026 | $63.97 | $64.47 | $62.69 | $63.48 | +0.73% | 6,552,220 |
| Jun 10, 2026 | $63.38 | $64.30 | $63.01 | $63.02 | -0.83% | 5,779,141 |
| Jun 9, 2026 | $65.45 | $65.45 | $62.56 | $63.55 | -1.99% | 6,599,598 |
| Jun 8, 2026 | $63.76 | $65.23 | $63.71 | $64.84 | +3.59% | 6,131,142 |
| Jun 5, 2026 | $65.45 | $65.56 | $62.58 | $62.59 | -5.32% | 7,172,949 |
| Jun 4, 2026 | $64.24 | $66.24 | $63.88 | $66.11 | +2.86% | 6,407,176 |
| Jun 3, 2026 | $64.22 | $64.93 | $63.71 | $64.27 | -0.42% | 6,247,132 |
| Jun 2, 2026 | $62.56 | $64.60 | $62.55 | $64.54 | +2.49% | 5,429,453 |
| Jun 1, 2026 | $63.61 | $63.69 | $62.34 | $62.97 | -1.42% | 5,840,055 |
| May 29, 2026 | $64.43 | $65.11 | $63.78 | $63.88 | -1.28% | 14,363,860 |
| May 28, 2026 | $63.86 | $64.75 | $62.39 | $64.71 | +2.39% | 9,186,617 |
| May 27, 2026 | $65.26 | $65.31 | $62.56 | $63.20 | -5.29% | 8,618,529 |
| May 26, 2026 | $66.06 | $67.92 | $65.82 | $66.73 | +1.01% | 8,303,809 |
| May 22, 2026 | $65.40 | $66.50 | $64.62 | $66.06 | +0.40% | 8,384,059 |
| May 21, 2026 | $67.40 | $67.63 | $65.67 | $65.80 | -1.48% | 6,403,792 |
| May 20, 2026 | $65.76 | $67.43 | $65.76 | $66.79 | +2.02% | 8,734,688 |
| May 19, 2026 | $66.42 | $66.49 | $65.17 | $65.47 | -1.11% | 9,083,799 |
| May 18, 2026 | $64.12 | $66.26 | $63.72 | $66.21 | +3.25% | 7,541,828 |
| May 15, 2026 | $64.61 | $65.05 | $64.03 | $64.12 | -0.76% | 7,867,505 |
| May 14, 2026 | $64.63 | $65.56 | $64.15 | $64.61 | -1.22% | 5,912,898 |
| May 13, 2026 | $65.22 | $65.65 | $64.53 | $65.41 | +0.26% | 6,175,454 |
| May 12, 2026 | $64.48 | $65.71 | $63.61 | $65.24 | +0.99% | 6,467,301 |
| May 11, 2026 | $63.98 | $65.11 | $63.85 | $64.60 | +1.11% | 6,702,236 |
| May 8, 2026 | $63.61 | $64.57 | $63.35 | $63.89 | +0.57% | 7,859,568 |
| May 7, 2026 | $65.29 | $65.29 | $62.46 | $63.53 | -4.71% | 12,148,280 |
| May 6, 2026 | $66.76 | $67.72 | $65.96 | $66.67 | -1.64% | 9,529,276 |
| May 5, 2026 | $68.90 | $69.27 | $67.66 | $67.78 | -1.78% | 5,829,209 |
| May 4, 2026 | $69.17 | $69.59 | $68.54 | $69.01 | -0.16% | 5,481,381 |
| May 1, 2026 | $69.39 | $70.00 | $68.81 | $69.12 | -0.79% | 5,440,821 |
| Apr 30, 2026 | $68.54 | $69.99 | $68.12 | $69.67 | +1.25% | 8,012,347 |
| Apr 29, 2026 | $68.62 | $69.21 | $67.36 | $68.81 | +1.68% | 7,800,257 |
| Apr 28, 2026 | $68.87 | $69.73 | $67.55 | $67.67 | -1.04% | 8,516,415 |
| Apr 27, 2026 | $70.00 | $70.41 | $68.28 | $68.38 | -0.81% | 14,274,820 |
| Apr 24, 2026 | $66.46 | $69.86 | $65.76 | $68.94 | +6.90% | 15,504,410 |
| Apr 23, 2026 | $62.99 | $65.56 | $62.99 | $64.49 | +3.12% | 12,147,930 |
| Apr 22, 2026 | $60.97 | $62.74 | $60.96 | $62.54 | +3.80% | 8,205,697 |
| Apr 21, 2026 | $59.88 | $60.36 | $59.64 | $60.25 | +1.83% | 5,466,678 |
| Apr 20, 2026 | $59.67 | $60.33 | $58.73 | $59.17 | -1.02% | 7,100,888 |
| Apr 17, 2026 | $59.69 | $60.38 | $58.42 | $59.78 | -1.35% | 12,531,170 |
| Apr 16, 2026 | $59.58 | $61.04 | $59.28 | $60.60 | +0.88% | 6,974,862 |
| Apr 15, 2026 | $61.08 | $61.93 | $59.92 | $60.07 | -2.31% | 7,567,361 |
| Apr 14, 2026 | $61.95 | $62.21 | $61.00 | $61.49 | -1.71% | 7,766,747 |
| Apr 13, 2026 | $62.69 | $63.56 | $61.98 | $62.56 | -0.43% | 8,546,380 |
| Apr 10, 2026 | $62.82 | $63.47 | $62.35 | $62.83 | -0.93% | 6,210,303 |
| Apr 9, 2026 | $63.28 | $64.92 | $63.09 | $63.42 | +0.41% | 6,071,442 |
| Apr 8, 2026 | $59.94 | $63.59 | $59.72 | $63.16 | +3.12% | 10,998,660 |
| Apr 7, 2026 | $60.20 | $61.33 | $59.81 | $61.25 | +0.91% | 4,921,864 |
| Apr 6, 2026 | $60.29 | $60.98 | $60.16 | $60.70 | +0.53% | 4,945,668 |
| Apr 2, 2026 | $60.83 | $61.12 | $59.88 | $60.38 | +0.07% | 7,006,044 |
| Apr 1, 2026 | $60.43 | $61.04 | $59.18 | $60.34 | -1.16% | 8,845,846 |
| Mar 31, 2026 | $61.09 | $62.06 | $60.30 | $61.05 | +0.61% | 10,379,090 |
| Mar 30, 2026 | $63.85 | $64.34 | $60.29 | $60.68 | -4.02% | 9,694,185 |
| Mar 27, 2026 | $62.12 | $63.73 | $61.64 | $63.22 | +1.38% | 7,771,779 |
| Mar 26, 2026 | $62.46 | $63.00 | $61.84 | $62.36 | -0.42% | 7,673,756 |
| Mar 25, 2026 | $63.55 | $64.25 | $62.54 | $62.62 | -1.37% | 9,619,598 |
| Mar 24, 2026 | $62.08 | $64.07 | $61.87 | $63.49 | +1.54% | 9,963,629 |
| Mar 23, 2026 | $61.64 | $63.13 | $61.24 | $62.53 | +3.61% | 11,627,310 |
| Mar 20, 2026 | $60.76 | $61.29 | $59.90 | $60.35 | -0.59% | 18,831,350 |
| Mar 19, 2026 | $57.37 | $60.77 | $56.52 | $60.71 | +5.62% | 14,652,150 |
| Mar 18, 2026 | $57.08 | $58.27 | $56.86 | $57.48 | +0.84% | 7,495,275 |
| Mar 17, 2026 | $56.13 | $57.90 | $55.63 | $57.00 | +3.28% | 12,073,350 |
| Mar 16, 2026 | $54.47 | $55.21 | $53.83 | $55.19 | +1.71% | 10,462,770 |
| Mar 13, 2026 | $55.88 | $56.02 | $54.08 | $54.26 | -2.93% | 17,460,030 |
| Mar 12, 2026 | $58.08 | $58.13 | $55.19 | $55.90 | -5.21% | 14,347,000 |
| Mar 11, 2026 | $59.04 | $59.41 | $57.80 | $58.97 | -0.62% | 11,142,860 |
| Mar 10, 2026 | $59.95 | $60.80 | $59.21 | $59.34 | -1.26% | 13,704,650 |
| Mar 9, 2026 | $59.75 | $60.15 | $58.86 | $60.10 | +0.48% | 11,952,620 |
| Mar 6, 2026 | $59.95 | $61.00 | $59.65 | $59.81 | -0.63% | 9,378,655 |
| Mar 5, 2026 | $60.51 | $61.04 | $59.66 | $60.19 | -1.13% | 8,541,300 |
| Mar 4, 2026 | $62.20 | $62.47 | $60.53 | $60.88 | -2.65% | 11,953,660 |
| Mar 3, 2026 | $64.98 | $64.98 | $62.01 | $62.54 | -3.53% | 11,863,400 |
| Mar 2, 2026 | $66.50 | $67.00 | $64.28 | $64.83 | -0.66% | 10,386,150 |
| Feb 27, 2026 | $65.27 | $65.78 | $64.78 | $65.26 | +0.55% | 8,774,196 |
| Feb 26, 2026 | $64.55 | $65.67 | $63.77 | $64.90 | +0.14% | 7,249,451 |
| Feb 25, 2026 | $65.45 | $65.48 | $64.13 | $64.81 | +0.14% | 7,129,777 |
| Feb 24, 2026 | $63.94 | $65.20 | $63.10 | $64.72 | +1.65% | 7,618,374 |
| Feb 23, 2026 | $62.48 | $64.26 | $62.31 | $63.67 | +2.35% | 8,040,894 |
| Feb 20, 2026 | $62.03 | $62.54 | $61.60 | $62.21 | -0.56% | 4,399,145 |
| Feb 19, 2026 | $62.37 | $62.75 | $61.86 | $62.56 | +1.66% | 7,373,963 |
| Feb 18, 2026 | $61.13 | $61.74 | $60.60 | $61.54 | +2.81% | 5,267,463 |
| Feb 17, 2026 | $60.67 | $61.25 | $58.97 | $59.86 | -2.19% | 8,552,323 |
| Feb 13, 2026 | $61.15 | $61.62 | $60.25 | $61.20 | -0.31% | 8,143,708 |
| Feb 12, 2026 | $61.19 | $62.27 | $60.62 | $61.39 | +0.23% | 9,845,608 |
| Feb 11, 2026 | $60.09 | $62.08 | $60.00 | $61.25 | +3.55% | 13,529,470 |
| Feb 10, 2026 | $59.74 | $59.87 | $58.43 | $59.15 | -0.67% | 9,008,520 |
| Feb 9, 2026 | $59.14 | $59.84 | $58.75 | $59.55 | +1.07% | 8,813,333 |
| Feb 6, 2026 | $57.79 | $59.54 | $57.56 | $58.92 | +2.72% | 9,351,361 |
| Feb 5, 2026 | $58.29 | $58.95 | $56.92 | $57.36 | -3.06% | 13,430,130 |
| Feb 4, 2026 | $58.21 | $59.54 | $58.03 | $59.17 | +2.02% | 10,731,710 |
| Feb 3, 2026 | $56.34 | $58.11 | $56.16 | $58.00 | +2.75% | 9,207,132 |
| Feb 2, 2026 | $55.77 | $56.72 | $55.27 | $56.45 | +0.73% | 7,591,550 |
| Jan 30, 2026 | $56.34 | $56.35 | $55.04 | $56.04 | -1.22% | 8,618,365 |
| Jan 29, 2026 | $57.99 | $58.50 | $56.44 | $56.73 | +0.18% | 13,650,900 |
| Jan 28, 2026 | $57.16 | $57.56 | $56.10 | $56.63 | +0.23% | 10,929,160 |
| Jan 27, 2026 | $56.40 | $57.58 | $55.86 | $56.50 | +0.37% | 13,015,300 |
| Jan 26, 2026 | $55.65 | $56.89 | $54.82 | $56.29 | +4.40% | 18,022,060 |
| Jan 23, 2026 | $55.31 | $55.31 | $53.80 | $53.92 | -0.99% | 15,013,810 |
| Jan 22, 2026 | $53.50 | $54.59 | $52.90 | $54.46 | +1.62% | 9,858,781 |
| Jan 21, 2026 | $52.26 | $53.80 | $52.05 | $53.59 | +4.55% | 10,701,910 |
| Jan 20, 2026 | $51.66 | $51.98 | $50.62 | $51.26 | -0.95% | 11,324,410 |
| Jan 16, 2026 | $52.02 | $52.33 | $51.14 | $51.75 | -0.48% | 8,595,516 |
| Jan 15, 2026 | $50.00 | $52.16 | $49.90 | $52.00 | +4.04% | 11,621,540 |
| Jan 14, 2026 | $49.25 | $50.34 | $49.15 | $49.98 | +2.06% | 8,354,751 |
| Jan 13, 2026 | $48.25 | $49.19 | $48.12 | $48.97 | +2.13% | 9,416,643 |
| Jan 12, 2026 | $49.97 | $50.16 | $47.68 | $47.95 | -4.04% | 8,511,064 |
| Jan 9, 2026 | $50.26 | $50.72 | $49.64 | $49.97 | -0.46% | 5,725,813 |
| Jan 8, 2026 | $48.96 | $50.38 | $48.85 | $50.20 | +2.78% | 6,638,881 |
| Jan 7, 2026 | $49.48 | $49.78 | $48.31 | $48.84 | -1.09% | 6,844,543 |
| Jan 6, 2026 | $49.36 | $49.95 | $48.53 | $49.38 | +0.63% | 7,683,273 |
| Jan 5, 2026 | $49.44 | $50.13 | $48.27 | $49.07 | +4.09% | 14,722,550 |
| Jan 2, 2026 | $45.72 | $47.41 | $45.35 | $47.14 | +3.51% | 4,909,936 |
| Dec 31, 2025 | $46.12 | $46.22 | $45.43 | $45.54 | -1.19% | 4,002,474 |
| Dec 30, 2025 | $45.53 | $46.14 | $45.41 | $46.09 | +1.56% | 4,272,655 |
| Dec 29, 2025 | $45.51 | $45.74 | $45.21 | $45.38 | +0.29% | 7,508,606 |
| Dec 26, 2025 | $45.26 | $45.39 | $44.97 | $45.25 | -0.11% | 3,240,273 |
| Dec 24, 2025 | $45.24 | $45.42 | $44.99 | $45.30 | +0.24% | 1,848,247 |
| Dec 23, 2025 | $45.56 | $45.71 | $45.01 | $45.19 | -0.81% | 7,895,603 |
| Dec 22, 2025 | $45.32 | $45.91 | $45.22 | $45.56 | +1.90% | 4,438,164 |
| Dec 19, 2025 | $44.36 | $45.15 | $44.31 | $44.71 | +0.54% | 21,162,350 |
| Dec 18, 2025 | $45.29 | $45.37 | $44.26 | $44.47 | -1.81% | 9,225,441 |
| Dec 17, 2025 | $45.17 | $45.57 | $44.88 | $45.29 | +0.60% | 9,173,574 |
| Dec 16, 2025 | $46.66 | $46.78 | $44.57 | $45.02 | -3.99% | 10,028,730 |
| Dec 15, 2025 | $47.66 | $47.66 | $46.50 | $46.89 | +0.06% | 6,400,499 |
| Dec 12, 2025 | $47.61 | $47.80 | $46.48 | $46.86 | -1.26% | 5,513,144 |
| Dec 11, 2025 | $47.79 | $47.90 | $47.03 | $47.46 | -1.21% | 6,617,759 |
| Dec 10, 2025 | $47.81 | $48.16 | $46.90 | $48.04 | +0.73% | 7,506,895 |
| Dec 9, 2025 | $47.25 | $48.04 | $47.22 | $47.69 | +0.63% | 6,162,388 |
| Dec 8, 2025 | $49.08 | $49.19 | $47.13 | $47.39 | -3.68% | 9,766,104 |
| Dec 5, 2025 | $50.51 | $50.76 | $49.05 | $49.20 | -2.79% | 8,762,642 |
| Dec 4, 2025 | $50.44 | $51.12 | $49.93 | $50.61 | +0.24% | 6,357,591 |
| Dec 3, 2025 | $49.85 | $50.76 | $49.70 | $50.49 | +2.04% | 5,273,299 |
| Dec 2, 2025 | $50.10 | $50.12 | $48.61 | $49.48 | -1.36% | 6,999,755 |
| Dec 1, 2025 | $50.21 | $50.92 | $49.96 | $50.16 | -0.08% | 6,417,029 |
| Nov 28, 2025 | $49.29 | $50.53 | $49.15 | $50.20 | +1.35% | 3,018,518 |
| Nov 26, 2025 | $49.72 | $50.35 | $49.48 | $49.53 | +0.20% | 5,567,517 |
| Nov 25, 2025 | $49.16 | $49.56 | $48.71 | $49.43 | +0.14% | 5,767,341 |
| Nov 24, 2025 | $48.91 | $49.55 | $48.37 | $49.36 | +0.98% | 11,197,650 |
| Nov 21, 2025 | $47.97 | $49.45 | $47.77 | $48.88 | +1.69% | 8,125,893 |
| Nov 20, 2025 | $49.10 | $50.18 | $47.98 | $48.07 | -0.85% | 7,986,951 |
| Nov 19, 2025 | $47.26 | $48.60 | $47.18 | $48.48 | +0.87% | 6,303,873 |
| Nov 18, 2025 | $47.80 | $48.99 | $47.76 | $48.06 | +0.38% | 8,977,641 |
| Nov 17, 2025 | $48.87 | $49.53 | $47.56 | $47.88 | -1.74% | 5,704,274 |
| Nov 14, 2025 | $47.67 | $49.07 | $46.89 | $48.73 | +2.57% | 7,976,248 |
| Nov 13, 2025 | $47.51 | $48.49 | $47.23 | $47.51 | -0.04% | 5,536,196 |
| Nov 12, 2025 | $48.63 | $48.65 | $47.45 | $47.53 | -2.90% | 5,723,813 |
| Nov 11, 2025 | $48.93 | $49.50 | $48.74 | $48.95 | +0.31% | 5,780,891 |
| Nov 10, 2025 | $48.34 | $49.15 | $47.78 | $48.80 | +1.94% | 5,492,746 |
| Nov 7, 2025 | $47.31 | $47.93 | $46.71 | $47.87 | +1.23% | 5,076,321 |
| Nov 6, 2025 | $47.22 | $48.50 | $47.18 | $47.29 | +0.53% | 7,690,163 |
| Nov 5, 2025 | $46.13 | $47.66 | $45.82 | $47.04 | +2.33% | 7,306,763 |
| Nov 4, 2025 | $47.70 | $48.23 | $45.91 | $45.97 | -5.49% | 10,408,840 |
| Nov 3, 2025 | $48.64 | $48.99 | $48.29 | $48.64 | +0.48% | 5,343,324 |
| Oct 31, 2025 | $48.95 | $48.98 | $47.95 | $48.41 | -0.35% | 6,960,458 |
| Oct 30, 2025 | $48.07 | $49.16 | $47.70 | $48.58 | +0.54% | 6,193,545 |
| Oct 29, 2025 | $47.70 | $48.85 | $47.58 | $48.32 | +0.96% | 7,071,667 |
| Oct 28, 2025 | $46.39 | $47.98 | $46.39 | $47.86 | +2.70% | 9,193,894 |
| Oct 27, 2025 | $47.78 | $48.20 | $46.12 | $46.60 | -1.48% | 8,754,034 |
| Oct 24, 2025 | $47.92 | $50.42 | $46.85 | $47.30 | -3.25% | 13,058,720 |
| Oct 23, 2025 | $48.18 | $49.08 | $48.00 | $48.89 | +3.36% | 9,548,833 |
| Oct 22, 2025 | $47.00 | $48.33 | $46.72 | $47.30 | +1.18% | 8,747,506 |
| Oct 21, 2025 | $46.54 | $47.41 | $45.63 | $46.75 | +1.02% | 11,386,590 |
| Oct 20, 2025 | $45.42 | $46.39 | $45.20 | $46.28 | – | 6,772,217 |
Seasonality
BKR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 1.2% | -1.3% | 2.0% | 3.2% | -1.2% | 3.7% | -2.5% | -0.4% | 0.4% | 3.7% | 1.8% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 23.1% | 16.9% | -6.5% | 14.1% | -8.0% | -13.1% | 9.0% | 5.4% | -13.6% | 0.6% | ||
| 2025 | 12.6% | -3.0% | -1.4% | -19.5% | 5.3% | 3.5% | 17.5% | 1.3% | 7.3% | -0.6% | 4.2% | -9.3% |
| 2024 | -16.6% | 4.6% | 13.2% | -2.6% | 3.3% | 5.0% | 10.1% | -8.6% | 2.8% | 5.3% | 16.1% | -6.7% |
| 2023 | 7.5% | -3.0% | -5.7% | 1.3% | -6.2% | 16.0% | 13.2% | 1.7% | -2.4% | -2.5% | -1.4% | 1.3% |
| 2022 | 14.0% | 7.8% | 23.9% | -14.8% | 16.6% | -19.8% | -11.0% | -0.9% | -17.0% | 32.0% | 5.6% | 1.8% |
| 2021 | -3.6% | 22.9% | -11.7% | -7.1% | 22.4% | -6.3% | -7.1% | 8.2% | 8.6% | 1.4% | -6.3% | 3.1% |
| 2020 | -14.8% | -25.7% | -34.7% | 32.9% | 19.7% | -6.8% | 0.6% | -6.8% | -6.9% | 11.1% | 28.2% | 11.4% |
| 2019 | 9.6% | 12.8% | 5.1% | -13.3% | -10.2% | 15.0% | 3.1% | -13.9% | 7.0% | -7.8% | 5.6% | 14.3% |
| 2018 | 1.6% | -17.4% | 5.2% | 30.0% | -3.7% | -4.5% | 4.7% | -4.2% | 2.6% | -21.1% | -13.8% | -5.8% |
| 2017 | -2.9% | -4.2% | -0.8% | -0.8% | -6.8% | -1.2% | -2.8% | -7.7% | 8.0% | -14.2% | -4.9% | 6.4% |