Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	178.38	178.38	178.38	178.38	164.21	6
2022-03-25	183.54	183.54	183.54	183.54	168.96	1
2022-03-24	184.68	184.68	184.68	184.68	170.01	3
2022-03-23	178.92	178.92	178.92	178.92	164.71	0
2022-03-22	180.41	180.41	178.92	178.92	164.71	290
2022-03-21	175.68	175.68	175.68	175.68	161.72	0
2022-03-18	176.66	176.66	175.68	175.68	161.72	32
2022-03-17	176.43	176.50	175.53	176.12	162.13	579
2022-03-16	188.00	188.00	188.00	188.00	173.07	0
2022-03-15	188.00	188.00	188.00	188.00	173.07	0
2022-03-14	187.50	188.00	186.77	188.00	173.07	76
2022-03-11	181.48	187.20	181.48	187.20	172.33	54
2022-03-10	164.82	164.82	164.82	164.82	151.73	0
2022-03-09	173.10	173.10	164.82	164.82	151.73	140
2022-03-08	175.25	175.25	175.25	175.25	161.33	2
2022-03-07	151.38	151.38	151.38	151.38	139.35	0
2022-03-04	151.38	151.38	151.38	151.38	139.35	0
2022-03-03	151.38	151.38	151.38	151.38	139.35	0
2022-03-02	151.38	151.38	151.38	151.38	139.35	0
2022-02-25	151.38	151.38	151.38	151.38	139.35	1
2022-02-24	151.40	151.40	151.39	151.39	139.36	1,044
2022-02-23	145.74	145.74	145.74	145.74	134.16	2
2022-02-22	150.50	150.50	146.85	146.85	135.18	11
2022-02-21	142.70	142.70	142.70	142.70	131.36	0
2022-02-18	142.70	142.70	142.70	142.70	131.36	0
2022-02-17	142.70	142.70	142.70	142.70	131.36	0
2022-02-16	142.70	142.70	142.70	142.70	131.36	0
2022-02-15	142.70	142.70	142.70	142.70	131.36	0
2022-02-14	142.70	142.70	142.70	142.70	131.36	0
2022-02-11	142.70	142.70	142.70	142.70	131.36	0
2022-02-10	142.70	142.70	142.70	142.70	131.36	0
2022-02-09	142.70	142.70	142.70	142.70	131.36	0
2022-02-08	142.70	142.70	142.70	142.70	131.36	0
2022-02-07	142.70	142.70	142.70	142.70	131.36	0
2022-02-04	142.70	142.70	142.70	142.70	131.36	0
2022-02-03	142.70	142.70	142.70	142.70	130.53	0
2022-02-02	142.70	142.70	142.70	142.70	130.53	30
2022-02-01	144.75	144.75	144.75	144.75	132.40	80
2022-01-31	144.49	144.75	144.49	144.75	132.40	1,069
2022-01-28	145.40	145.40	145.40	145.40	133.00	50
2022-01-27	150.25	150.25	146.00	146.00	133.54	13
2022-01-26	145.00	145.00	145.00	145.00	132.63	0
2022-01-25	145.00	145.00	145.00	145.00	132.63	0
2022-01-24	145.00	145.00	145.00	145.00	132.63	0
2022-01-21	145.00	145.00	145.00	145.00	132.63	0
2022-01-20	145.00	145.00	145.00	145.00	132.63	0
2022-01-19	145.00	145.00	145.00	145.00	132.63	2
2022-01-18	149.10	149.10	149.10	149.10	136.38	1
2022-01-17	145.50	145.50	145.50	145.50	133.09	0
2022-01-14	145.50	145.50	145.50	145.50	133.09	0
2022-01-13	145.80	145.80	145.40	145.50	133.09	8
2022-01-12	149.14	149.14	147.60	147.60	135.01	5
2022-01-11	135.50	135.50	135.50	135.50	123.94	0
2022-01-10	135.50	135.50	135.50	135.50	123.94	0
2022-01-07	135.50	135.50	135.50	135.50	123.94	0
2022-01-06	135.50	135.50	135.50	135.50	123.94	0
2022-01-05	135.50	135.50	135.50	135.50	123.94	0
2022-01-04	135.50	135.50	135.50	135.50	123.94	0
2022-01-03	135.50	135.50	135.50	135.50	123.94	600
2021-12-30	138.32	138.32	138.32	138.32	126.52	0

← NewerPage 20 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.