Baker Hughes Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 138.32 | 138.32 | 138.32 | 138.32 | 126.52 | 11 |
| 2021-12-28 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 0 |
| 2021-12-27 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 0 |
| 2021-12-23 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 0 |
| 2021-12-22 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 3 |
| 2021-12-21 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 0 |
| 2021-12-20 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 0 |
| 2021-12-17 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 0 |
| 2021-12-16 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 0 |
| 2021-12-15 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 0 |
| 2021-12-14 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 0 |
| 2021-12-13 | 139.88 | 139.88 | 139.88 | 139.88 | 127.95 | 700 |
| 2021-12-10 | 137.63 | 137.63 | 137.63 | 137.63 | 125.89 | 0 |
| 2021-12-09 | 137.63 | 137.63 | 137.63 | 137.63 | 125.89 | 1 |
| 2021-12-08 | 136.24 | 136.24 | 136.24 | 136.24 | 124.62 | 0 |
| 2021-12-07 | 136.24 | 136.24 | 136.24 | 136.24 | 124.62 | 0 |
| 2021-12-06 | 136.24 | 136.24 | 136.24 | 136.24 | 124.62 | 0 |
| 2021-12-03 | 136.24 | 136.24 | 136.24 | 136.24 | 124.62 | 0 |
| 2021-12-02 | 131.56 | 136.24 | 131.56 | 136.24 | 124.62 | 3 |
| 2021-12-01 | 131.56 | 131.56 | 131.56 | 131.56 | 120.34 | 0 |
| 2021-11-30 | 131.56 | 131.56 | 131.56 | 131.56 | 120.34 | 2 |
| 2021-11-29 | 133.00 | 133.00 | 133.00 | 133.00 | 121.65 | 5 |
| 2021-11-26 | 133.00 | 133.00 | 133.00 | 133.00 | 121.65 | 0 |
| 2021-11-25 | 133.00 | 133.00 | 133.00 | 133.00 | 121.65 | 1 |
| 2021-11-24 | 132.39 | 132.39 | 132.39 | 132.39 | 121.10 | 0 |
| 2021-11-23 | 133.90 | 133.90 | 132.39 | 132.39 | 121.10 | 2 |
| 2021-11-22 | 134.42 | 134.42 | 134.42 | 134.42 | 122.95 | 0 |
| 2021-11-19 | 134.42 | 134.42 | 134.42 | 134.42 | 122.95 | 0 |
| 2021-11-18 | 135.10 | 135.10 | 134.42 | 134.42 | 122.95 | 6 |
| 2021-11-17 | 145.50 | 145.50 | 145.50 | 145.50 | 133.09 | 0 |
| 2021-11-16 | 145.50 | 145.50 | 145.50 | 145.50 | 133.09 | 0 |
| 2021-11-12 | 145.50 | 145.50 | 145.50 | 145.50 | 133.09 | 0 |
| 2021-11-11 | 145.50 | 145.50 | 145.50 | 145.50 | 133.09 | 0 |
| 2021-11-10 | 145.50 | 145.50 | 145.50 | 145.50 | 133.09 | 0 |
| 2021-11-09 | 145.50 | 145.50 | 145.50 | 145.50 | 133.09 | 0 |
| 2021-11-08 | 145.50 | 145.50 | 145.50 | 145.50 | 133.09 | 0 |
| 2021-11-05 | 145.50 | 145.50 | 145.50 | 145.50 | 133.09 | 0 |
| 2021-11-04 | 145.50 | 145.50 | 145.50 | 145.50 | 133.09 | 0 |
| 2021-11-03 | 145.50 | 145.50 | 145.50 | 145.50 | 133.09 | 2 |
| 2021-11-01 | 145.00 | 145.00 | 145.00 | 145.00 | 132.63 | 0 |
| 2021-10-29 | 145.00 | 145.00 | 145.00 | 145.00 | 132.63 | 0 |
| 2021-10-28 | 145.00 | 145.00 | 145.00 | 145.00 | 131.73 | 0 |
| 2021-10-27 | 145.00 | 145.00 | 145.00 | 145.00 | 131.73 | 0 |
| 2021-10-26 | 145.00 | 145.00 | 145.00 | 145.00 | 131.73 | 0 |
| 2021-10-25 | 145.00 | 145.00 | 145.00 | 145.00 | 131.73 | 0 |
| 2021-10-22 | 145.00 | 145.00 | 145.00 | 145.00 | 131.73 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.