Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	29.300	29.445	29.045	29.260	27.828	2,497
2024-02-21	29.070	29.390	29.070	29.270	27.837	3,425
2024-02-20	28.759	29.038	28.759	29.010	27.590	9,354
2024-02-16	29.060	29.270	28.950	29.110	27.685	1,460
2024-02-15	28.980	29.180	28.839	29.140	27.714	2,161
2024-02-14	29.199	29.200	28.770	28.790	27.381	2,878
2024-02-13	29.509	29.509	28.830	28.940	27.523	3,373
2024-02-12	28.950	29.560	28.950	29.560	28.113	2,412
2024-02-09	29.368	29.450	28.840	29.179	27.551	2,188
2024-02-08	28.940	29.436	28.940	29.130	27.505	4,688
2024-02-07	29.470	29.641	29.195	29.230	27.599	33,406
2024-02-06	28.810	29.569	28.780	29.489	27.844	4,875
2024-02-05	28.716	28.900	28.382	28.870	27.259	7,972
2024-02-02	28.600	29.040	28.600	29.002	27.384	2,719
2024-02-01	28.835	28.850	28.402	28.665	27.066	3,024
2024-01-31	29.420	29.430	28.655	28.770	27.165	4,409
2024-01-30	28.682	29.260	28.345	29.260	27.628	8,942
2024-01-29	30.250	30.250	29.840	29.889	28.221	3,044
2024-01-26	30.150	30.410	29.885	30.190	28.506	2,895
2024-01-25	30.470	30.552	29.750	29.990	28.317	6,009
2024-01-24	30.250	30.710	29.710	29.760	28.100	14,667
2024-01-23	30.820	31.610	30.760	31.318	29.571	1,789
2024-01-22	30.552	31.120	30.452	31.078	29.344	5,828
2024-01-19	30.990	31.000	30.690	30.690	28.978	925
2024-01-18	30.670	30.870	30.520	30.830	29.110	1,521
2024-01-17	30.312	30.870	30.200	30.820	29.100	2,100
2024-01-16	31.250	31.320	30.705	30.705	28.992	33,828
2024-01-12	31.730	31.730	30.900	31.170	29.431	2,336
2024-01-11	31.340	31.460	31.099	31.099	29.364	2,656
2024-01-10	31.320	31.430	30.999	31.040	29.308	7,028
2024-01-09	32.270	32.280	31.600	31.600	29.837	4,076
2024-01-08	32.690	32.770	31.910	32.039	30.251	7,345
2024-01-05	33.445	33.500	33.264	33.379	31.516	2,668
2024-01-04	34.200	34.200	33.450	33.450	31.584	2,510
2024-01-03	33.965	34.140	33.810	34.069	32.168	3,481
2024-01-02	34.450	34.630	34.169	34.241	32.330	6,357
2023-12-29	34.180	34.190	34.011	34.169	32.262	593
2023-12-28	34.301	34.420	34.090	34.210	32.301	4,437
2023-12-27	34.720	34.907	34.661	34.689	32.753	3,730
2023-12-22	34.040	34.440	34.040	34.330	32.415	102,331
2023-12-21	34.038	34.050	33.730	33.845	31.957	6,498
2023-12-20	34.110	34.670	34.070	34.525	32.599	4,396
2023-12-19	33.938	34.430	33.938	34.050	32.150	2,167
2023-12-18	34.695	34.800	34.000	34.000	32.103	3,700
2023-12-15	33.228	33.410	33.005	33.250	31.395	702
2023-12-14	33.060	33.755	33.060	33.378	31.516	3,145
2023-12-13	32.350	32.421	32.200	32.315	30.512	173
2023-12-12	32.310	32.310	31.901	32.050	30.262	2,201
2023-12-11	32.605	32.925	32.530	32.593	30.775	1,200
2023-12-08	31.870	32.230	31.870	31.970	30.186	2,423
2023-12-07	32.170	32.230	31.520	31.520	29.761	981
2023-12-06	32.580	32.729	31.700	32.100	30.309	1,698
2023-12-05	33.660	33.660	32.702	32.740	30.913	1,645
2023-12-04	33.530	33.760	33.171	33.760	31.876	2,569
2023-12-01	33.560	34.300	33.560	34.020	32.122	543
2023-11-30	33.650	34.070	33.115	33.520	31.650	2,639
2023-11-29	33.880	33.900	33.204	33.360	31.499	2,350
2023-11-28	33.890	33.975	33.636	33.915	32.023	2,411
2023-11-27	33.870	33.890	33.650	33.700	31.820	3,639
2023-11-24	33.600	34.127	33.600	33.963	32.068	1,077

← NewerPage 12 of 21 · 1,232 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.