Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	35.050	35.315	34.968	35.151	33.855	2,913
2024-08-14	34.860	35.110	34.642	34.775	33.493	1,586
2024-08-13	34.850	34.990	34.550	34.899	33.612	2,675
2024-08-12	35.315	35.665	35.260	35.320	34.017	2,806
2024-08-09	35.160	35.193	34.980	35.165	33.868	3,162
2024-08-08	34.220	35.280	34.220	35.280	33.979	2,482
2024-08-07	34.920	35.420	34.575	34.575	33.300	2,830
2024-08-06	34.065	34.685	34.065	34.600	33.324	3,398
2024-08-05	35.492	35.600	34.281	34.740	33.257	15,070
2024-08-02	37.590	37.610	35.551	35.551	34.033	9,248
2024-08-01	38.432	38.560	37.443	37.540	35.937	5,938
2024-07-31	38.642	38.980	38.540	38.750	37.095	10,171
2024-07-30	38.610	38.660	37.970	38.185	36.554	15,125
2024-07-29	38.000	38.230	37.389	38.230	36.598	6,905
2024-07-26	36.435	37.735	36.320	37.735	36.124	20,105
2024-07-25	34.990	35.835	34.837	35.520	34.003	5,163
2024-07-24	35.600	35.790	34.990	35.071	33.573	2,114
2024-07-23	35.610	35.702	35.295	35.551	34.033	15,151
2024-07-22	35.782	35.899	35.543	35.829	34.299	1,995
2024-07-19	35.654	36.299	35.165	36.140	34.597	4,093
2024-07-18	36.130	36.557	36.070	36.120	34.578	1,711
2024-07-17	36.300	36.582	36.187	36.345	34.793	6,439
2024-07-16	35.555	36.500	35.492	36.500	34.941	3,284
2024-07-15	34.650	36.085	34.530	35.865	34.334	5,079
2024-07-12	34.720	34.770	34.442	34.660	33.180	3,124
2024-07-11	33.840	34.329	33.775	34.329	32.863	7,764
2024-07-10	33.450	33.953	33.359	33.685	32.247	43,794
2024-07-09	33.899	34.016	33.640	33.690	32.251	4,052
2024-07-08	34.070	34.130	33.959	34.020	32.567	661
2024-07-05	34.450	34.638	33.955	33.955	32.505	3,721
2024-07-03	34.730	34.894	34.470	34.615	33.137	5,491
2024-07-02	35.100	35.262	34.692	34.693	33.211	7,281
2024-07-01	35.280	35.430	34.781	34.975	33.482	6,611
2024-06-28	34.945	35.290	34.420	35.180	33.678	45,247
2024-06-27	34.605	34.742	34.444	34.485	33.012	4,743
2024-06-26	34.850	34.860	34.305	34.435	32.965	59,002
2024-06-25	34.400	34.810	34.281	34.645	33.166	973
2024-06-24	33.210	34.360	33.210	34.350	32.883	3,538
2024-06-21	33.006	33.120	32.846	32.939	31.533	20,884
2024-06-20	32.351	32.970	32.130	32.910	31.505	15,987
2024-06-18	32.135	32.454	32.040	32.195	30.820	7,988
2024-06-17	31.010	31.855	31.010	31.855	30.495	3,673
2024-06-14	31.390	31.390	30.991	30.991	29.667	1,806
2024-06-13	31.960	32.065	31.376	31.505	30.160	3,141
2024-06-12	32.450	32.500	32.005	32.280	30.902	2,544
2024-06-11	32.120	32.180	31.895	32.080	30.710	2,129
2024-06-10	31.750	32.440	31.750	32.440	31.055	4,120
2024-06-07	31.660	31.786	31.515	31.760	30.404	3,129
2024-06-06	31.575	31.667	31.480	31.667	30.314	7,681
2024-06-05	31.740	31.930	31.590	31.590	30.241	1,701
2024-06-04	32.150	32.150	31.280	31.685	30.332	80,376
2024-06-03	33.420	33.490	31.900	31.985	30.619	4,955
2024-05-31	32.480	33.065	32.480	33.065	31.653	5,764
2024-05-30	31.870	32.446	31.870	32.250	30.873	54,265
2024-05-29	32.370	32.380	31.745	31.770	30.413	1,827
2024-05-28	32.380	32.568	32.259	32.565	31.174	2,940
2024-05-24	32.045	32.291	31.864	32.045	30.677	2,225
2024-05-23	32.200	32.270	31.830	31.840	30.480	2,941
2024-05-22	33.200	33.200	32.060	32.130	30.758	2,524
2024-05-21	33.020	33.492	33.020	33.100	31.687	3,619

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2300 USD
2026-05-01	0.2300 USD
2026-02-16	0.2300 USD
2025-11-03	0.2300 USD
2025-08-04	0.2300 USD
2025-05-06	0.2300 USD
2025-02-11	0.2300 USD
2024-11-01	0.2100 USD
2024-08-06	0.2100 USD
2024-05-03	0.2100 USD
2024-02-12	0.2100 USD
2023-11-03	0.2000 USD
2023-08-07	0.2000 USD
2023-05-26	0.1900 USD
2023-02-03	0.1900 USD
2022-11-04	0.1900 USD
2022-08-08	0.1800 USD
2022-05-27	0.1800 USD
2022-02-04	0.1800 USD
2021-11-01	0.1800 USD
2021-08-09	0.1800 USD
2021-05-24	0.1800 USD
2021-02-08	0.1800 USD
2020-11-06	0.1800 USD
2020-08-07	0.1800 USD
2020-05-22	0.1800 USD
2020-01-31	0.1800 USD
2019-11-07	0.1800 USD
2019-08-12	0.1800 USD
2019-05-20	0.1800 USD
2019-02-01	0.1800 USD

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