Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	33.500	33.500	33.095	33.110	31.696	2,092
2024-05-17	33.088	33.430	32.843	33.410	31.983	3,890
2024-05-16	33.125	33.220	32.790	33.010	31.600	2,456
2024-05-15	32.570	32.732	31.895	32.730	31.332	3,509
2024-05-14	32.560	32.730	32.450	32.450	31.064	2,243
2024-05-13	32.610	32.770	32.285	32.300	30.921	362
2024-05-10	32.780	32.890	32.250	32.250	30.873	771,467
2024-05-09	32.120	32.570	32.090	32.570	31.179	609
2024-05-08	31.940	32.460	31.860	32.025	30.658	1,055
2024-05-07	31.890	32.185	31.850	32.100	30.729	2,065
2024-05-03	31.634	31.970	31.570	31.799	30.441	2,421
2024-05-02	32.180	32.290	31.790	32.180	30.605	4,396
2024-05-01	32.530	32.530	31.810	31.810	30.253	1,555
2024-04-30	33.050	33.090	32.500	32.760	31.156	1,258
2024-04-29	32.920	33.020	32.705	32.980	31.366	1,755
2024-04-26	33.102	33.216	32.475	32.845	31.237	3,454
2024-04-25	32.970	33.285	32.690	33.285	31.656	2,505
2024-04-24	32.390	33.701	32.390	32.650	31.052	2,048
2024-04-23	32.390	33.016	32.270	32.970	31.356	39,988
2024-04-22	32.400	32.620	32.005	32.620	31.023	1,284
2024-04-19	32.380	32.775	32.300	32.400	30.814	3,811
2024-04-18	32.180	32.526	32.040	32.250	30.671	3,262
2024-04-17	32.210	32.540	32.050	32.190	30.614	5,957
2024-04-16	32.317	32.430	31.950	32.190	30.614	2,756
2024-04-15	33.205	33.350	32.450	32.451	30.863	13,960
2024-04-12	34.090	34.170	33.431	33.431	31.795	5,749
2024-04-11	34.260	34.270	33.540	33.830	32.174	1,743
2024-04-10	33.880	34.160	33.764	33.840	32.184	3,234
2024-04-09	34.346	34.430	34.055	34.055	32.388	5,526
2024-04-08	34.380	34.486	34.180	34.350	32.669	7,070
2024-04-05	33.878	34.584	33.718	34.355	32.673	4,396
2024-04-04	33.905	34.265	33.896	34.125	32.455	10,353
2024-04-03	33.950	34.098	33.741	34.098	32.429	2,313
2024-04-02	33.768	33.768	33.385	33.435	31.798	7,635
2024-03-28	33.010	33.605	33.010	33.570	31.927	4,771
2024-03-27	32.740	33.085	32.700	33.010	31.394	5,183
2024-03-26	33.270	33.310	32.770	32.875	31.266	6,152
2024-03-25	33.570	33.730	33.365	33.365	31.732	5,322
2024-03-22	33.810	33.890	33.465	33.490	31.851	4,291
2024-03-21	33.450	34.090	33.390	33.795	32.141	7,336
2024-03-20	33.356	33.540	33.000	33.540	31.898	4,513
2024-03-19	32.600	33.260	32.410	33.190	31.565	6,783
2024-03-18	32.520	32.520	32.092	32.410	30.824	5,668
2024-03-15	31.990	32.378	31.930	32.378	30.793	7,202
2024-03-14	32.035	32.185	31.760	32.015	30.448	8,678
2024-03-13	31.310	31.920	31.310	31.560	30.015	2,540
2024-03-12	31.380	31.580	31.120	31.480	29.939	2,368
2024-03-11	30.670	31.365	30.536	31.298	29.766	5,440
2024-03-08	30.675	30.860	30.500	30.500	29.007	1,893
2024-03-07	30.700	31.026	30.620	30.880	29.369	6,622
2024-03-06	30.470	30.840	30.470	30.530	29.036	3,653
2024-03-05	29.440	30.070	29.410	29.989	28.521	1,276
2024-03-04	30.000	30.010	29.455	29.455	28.013	5,401
2024-03-01	29.610	30.080	29.560	29.911	28.447	3,078
2024-02-29	29.665	29.840	29.540	29.590	28.142	1,244
2024-02-28	29.511	29.730	29.250	29.580	28.132	1,109
2024-02-27	30.020	30.050	29.551	29.799	28.340	2,946
2024-02-26	29.730	30.300	29.710	29.880	28.417	2,219
2024-02-23	28.955	29.750	28.955	29.750	28.294	3,567
2024-02-22	29.300	29.445	29.045	29.260	27.828	2,497

← NewerPage 11 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.