Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	33.225	33.525	32.890	33.525	31.655	3,482
2023-11-21	33.830	33.974	33.720	33.839	31.951	2,823
2023-11-20	33.810	34.000	33.790	33.790	31.905	3,481
2023-11-17	33.680	33.929	33.505	33.840	31.952	1,504
2023-11-16	34.356	34.550	32.790	32.960	31.121	1,486
2023-11-15	34.700	35.135	34.600	34.639	32.706	38,032
2023-11-14	34.780	34.800	34.457	34.521	32.595	1,901
2023-11-13	34.350	34.525	34.230	34.425	32.504	325
2023-11-10	34.290	34.380	34.200	34.360	32.443	1,205
2023-11-09	34.050	34.082	33.974	34.040	32.141	620
2023-11-08	33.800	34.034	33.800	33.835	31.947	1,100
2023-11-07	34.410	34.580	33.885	34.120	32.216	2,124
2023-11-06	35.190	35.630	34.900	34.940	32.991	120,834
2023-11-03	35.540	35.540	34.971	35.240	33.274	1,872
2023-11-02	35.050	35.671	35.050	35.380	33.217	3,994
2023-11-01	34.450	35.196	34.320	34.801	32.674	6,821
2023-10-31	35.050	35.050	34.261	34.465	32.358	19,708
2023-10-30	35.080	35.300	34.781	35.067	32.924	1,691
2023-10-27	35.200	35.308	34.816	35.020	32.879	8,150
2023-10-26	34.868	35.540	34.510	35.140	32.992	1,480
2023-10-25	34.390	34.620	34.090	34.221	32.129	3,504
2023-10-24	34.820	34.866	34.390	34.595	32.480	807
2023-10-23	34.620	34.921	34.470	34.914	32.780	1,343
2023-10-20	35.410	35.410	34.590	35.007	32.867	3,235
2023-10-19	35.559	36.105	35.265	35.850	33.658	7,492
2023-10-18	35.814	35.995	35.490	35.718	33.534	17,604
2023-10-17	35.090	35.710	35.020	35.535	33.363	252
2023-10-16	35.100	35.300	35.069	35.300	33.142	86
2023-10-13	35.330	35.358	34.895	34.895	32.762	2,482
2023-10-12	35.250	35.250	34.701	34.701	32.580	1,775
2023-10-11	34.530	34.795	34.300	34.755	32.630	2,128
2023-10-10	34.836	35.100	34.750	35.100	32.954	3,863
2023-10-09	34.850	34.890	34.550	34.861	32.730	3,043
2023-10-06	33.146	33.880	33.120	33.825	31.757	8,486
2023-10-05	33.106	33.431	33.005	33.195	31.166	556
2023-10-04	34.000	34.025	33.141	33.141	31.115	2,982
2023-10-03	34.448	34.815	34.362	34.375	32.274	878
2023-10-02	35.260	35.340	34.121	34.529	32.418	12,996
2023-09-29	36.251	36.275	35.221	35.221	33.068	8,245
2023-09-28	36.248	36.791	36.248	36.352	34.130	38,282
2023-09-27	35.916	36.379	35.710	36.229	34.014	15,352
2023-09-26	35.670	35.995	35.670	35.995	33.795	1,228
2023-09-25	35.514	35.982	35.504	35.982	33.783	1,158
2023-09-22	35.236	35.566	35.236	35.381	33.218	3,605
2023-09-21	35.870	35.962	35.260	35.531	33.359	12,395
2023-09-20	36.329	36.459	36.246	36.246	34.031	755
2023-09-19	36.799	36.799	35.945	36.145	33.935	5,740
2023-09-18	36.340	36.535	36.254	36.422	34.196	1,053
2023-09-15	36.176	36.275	35.992	35.992	33.792	2,572
2023-09-14	36.778	36.778	36.561	36.705	34.461	563
2023-09-13	37.100	37.100	36.182	36.385	34.161	4,951
2023-09-12	37.190	37.249	36.747	37.249	34.972	4,128
2023-09-11	37.301	37.509	36.772	36.819	34.568	5,480
2023-09-08	37.428	37.428	37.256	37.340	35.057	1,940
2023-09-07	37.328	37.418	37.085	37.215	34.940	5,564
2023-09-06	36.935	37.310	36.935	37.019	34.756	4,341
2023-09-05	37.210	37.542	37.020	37.160	34.888	6,044
2023-09-01	36.550	37.188	36.550	36.845	34.593	4,834
2023-08-31	36.280	36.330	35.851	35.999	33.798	1,013
2023-08-30	36.280	36.400	36.150	36.150	33.940	9,436

← NewerPage 13 of 21 · 1,225 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.