Baker Hughes Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	148.60	150.01	148.60	150.01	138.87	22
2022-06-22	159.30	159.30	159.30	159.30	147.47	0
2022-06-21	159.87	159.87	159.30	159.30	147.47	48
2022-06-20	152.90	152.90	152.07	152.07	140.77	2
2022-06-17	163.37	163.37	163.37	163.37	151.23	0
2022-06-15	163.37	163.37	163.37	163.37	151.23	1
2022-06-14	173.74	175.00	173.74	175.00	162.00	3
2022-06-13	171.36	171.36	171.36	171.36	158.63	1
2022-06-10	184.80	184.80	184.80	184.80	171.07	0
2022-06-09	184.80	184.80	184.80	184.80	171.07	0
2022-06-08	155.18	185.37	155.18	184.80	171.07	12
2022-06-07	157.06	157.06	157.06	157.06	145.39	0
2022-06-06	157.06	157.06	157.06	157.06	145.39	0
2022-06-03	157.06	157.06	157.06	157.06	145.39	0
2022-06-02	157.06	157.06	157.06	157.06	145.39	0
2022-06-01	157.06	157.06	157.06	157.06	145.39	618
2022-05-31	164.70	164.70	164.70	164.70	152.47	0
2022-05-30	164.70	164.70	164.70	164.70	152.47	0
2022-05-27	164.70	164.70	164.70	164.70	152.47	0
2022-05-26	164.70	164.70	164.70	164.70	151.62	0
2022-05-25	164.70	164.70	164.70	164.70	151.62	0
2022-05-24	164.70	164.70	164.70	164.70	151.62	0
2022-05-23	164.70	164.70	164.70	164.70	151.62	0
2022-05-20	164.70	164.70	164.70	164.70	151.62	0
2022-05-19	164.70	164.70	164.70	164.70	151.62	0
2022-05-18	164.70	164.70	164.70	164.70	151.62	0
2022-05-17	164.70	164.70	164.70	164.70	151.62	0
2022-05-16	164.70	164.70	164.70	164.70	151.62	0
2022-05-13	158.43	164.70	158.43	164.70	151.62	14
2022-05-12	158.72	158.72	158.72	158.72	146.11	0
2022-05-11	158.72	158.72	158.72	158.72	146.11	0
2022-05-10	158.72	158.72	158.72	158.72	146.11	0
2022-05-09	158.72	158.72	158.72	158.72	146.11	0
2022-05-06	158.72	158.72	158.72	158.72	146.11	0
2022-05-05	160.75	160.75	157.92	158.72	146.11	12
2022-05-04	155.20	155.20	155.20	155.20	142.87	0
2022-05-03	155.20	155.20	155.20	155.20	142.87	1
2022-05-02	154.28	154.28	154.28	154.28	142.02	67
2022-04-29	148.75	148.75	148.75	148.75	136.93	0
2022-04-28	148.75	148.75	148.75	148.75	136.93	0
2022-04-27	148.75	148.75	148.75	148.75	136.93	0
2022-04-26	148.75	148.75	148.75	148.75	136.93	0
2022-04-25	151.68	151.68	148.75	148.75	136.93	47
2022-04-22	158.50	158.50	158.50	158.50	145.91	3
2022-04-20	162.99	162.99	162.99	162.99	150.04	2
2022-04-19	172.00	172.00	172.00	172.00	158.34	26
2022-04-18	176.52	176.52	176.52	176.52	162.50	3
2022-04-14	167.79	167.79	167.79	167.79	154.46	0
2022-04-13	167.79	167.79	167.79	167.79	154.46	0
2022-04-12	167.79	167.79	167.79	167.79	154.46	0
2022-04-11	167.79	167.79	167.79	167.79	154.46	0
2022-04-08	167.79	167.79	167.79	167.79	154.46	0
2022-04-07	167.79	167.79	167.79	167.79	154.46	0
2022-04-06	167.79	167.79	167.79	167.79	154.46	1
2022-04-05	170.34	170.34	170.34	170.34	156.81	0
2022-04-04	170.34	170.34	170.34	170.34	156.81	0
2022-04-01	170.00	170.34	170.00	170.34	156.81	101
2022-03-31	175.00	175.00	175.00	175.00	161.10	2
2022-03-30	172.22	172.22	172.22	172.22	158.54	0
2022-03-29	172.22	172.22	172.22	172.22	158.54	5

← NewerPage 19 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.8378 USD
2026-05-04	0.8064 USD
2026-02-12	0.8371 USD
2025-11-03	0.8549 USD
2025-08-04	0.8718 USD
2025-05-05	0.9110 USD
2025-02-10	0.9218 USD
2024-11-01	0.8467 USD
2024-08-05	0.7972 USD
2024-05-03	0.7519 USD
2024-02-09	0.7323 USD
2023-11-03	0.6821 USD
2023-08-07	0.9968 USD
2023-05-26	0.9277 USD
2023-02-03	0.9828 USD
2022-11-04	1.0118 USD
2022-08-08	0.9307 USD
2022-05-27	0.9180 USD
2022-02-04	0.9109 USD
2021-10-29	0.9858 USD
2021-08-09	0.9662 USD
2021-05-24	0.9089 USD
2021-02-08	0.9905 USD
2020-11-06	0.9688 USD
2020-08-07	1.0171 USD
2020-05-25	0.8924 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.