Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	35.978	36.068	35.871	35.999	33.798	686
2023-08-25	35.385	35.496	35.215	35.348	33.187	342
2023-08-24	35.356	35.785	35.306	35.582	33.407	1,880
2023-08-23	34.841	35.522	34.660	35.522	33.351	1,037
2023-08-22	35.040	35.279	35.040	35.160	33.011	349
2023-08-21	35.364	35.400	34.825	34.869	32.737	993
2023-08-18	34.584	35.285	34.530	35.285	33.128	2,252
2023-08-17	35.071	35.071	35.071	35.071	32.927	10
2023-08-16	35.363	35.579	35.125	35.125	32.978	624
2023-08-15	35.140	35.245	34.851	35.245	33.090	1,077
2023-08-14	35.249	35.299	35.249	35.299	33.141	189
2023-08-11	35.344	35.608	35.274	35.496	33.327	468
2023-08-10	36.120	36.269	35.055	35.071	32.927	2,699
2023-08-09	35.965	36.342	35.965	36.265	34.048	4,437
2023-08-08	34.720	35.432	34.720	35.432	33.266	376
2023-08-07	35.490	35.655	35.490	35.612	33.435	154
2023-08-04	35.750	35.910	35.491	35.581	33.218	4,357
2023-08-03	35.779	36.168	35.779	35.825	33.446	3,265
2023-08-02	35.520	35.570	35.101	35.219	32.880	378
2023-08-01	35.585	35.795	35.290	35.360	33.012	4,694
2023-07-31	35.570	35.790	35.520	35.635	33.269	1,633
2023-07-28	35.250	35.364	35.144	35.335	32.989	879
2023-07-27	35.590	35.590	35.001	35.001	32.677	2,371
2023-07-26	35.260	35.682	35.112	35.321	32.975	6,298
2023-07-25	35.700	35.700	35.624	35.624	33.258	530
2023-07-24	35.800	36.138	35.600	35.932	33.546	2,609
2023-07-21	34.840	35.487	34.840	35.285	32.942	12,393
2023-07-20	35.475	35.475	34.665	34.665	32.363	3,879
2023-07-19	34.568	35.783	34.300	35.010	32.685	6,833
2023-07-18	34.726	35.118	34.706	35.035	32.708	4,056
2023-07-17	34.518	34.870	34.295	34.835	32.522	2,077
2023-07-14	34.245	34.475	34.245	34.322	32.043	493
2023-07-13	34.370	34.917	34.295	34.375	32.092	6,837
2023-07-12	34.300	34.895	34.260	34.269	31.993	1,451
2023-07-11	33.430	33.920	33.336	33.920	31.667	4,957
2023-07-10	33.030	33.229	32.926	33.070	30.874	2,238
2023-07-07	31.808	32.959	31.764	32.959	30.770	7,949
2023-07-06	31.320	31.538	31.146	31.538	29.444	4,335
2023-07-05	31.490	31.604	31.144	31.410	29.324	1,610
2023-07-03	31.460	31.680	31.366	31.680	29.576	4,159
2023-06-30	31.640	31.910	31.529	31.910	29.791	3,920
2023-06-29	31.276	31.276	30.690	31.049	28.987	3,706
2023-06-28	31.000	31.350	30.754	31.286	29.209	2,651
2023-06-27	30.408	31.110	30.408	30.631	28.597	6,430
2023-06-26	29.740	30.619	29.740	30.619	28.586	829
2023-06-23	29.354	29.689	29.334	29.674	27.703	360
2023-06-22	30.284	30.284	30.068	30.068	28.071	112
2023-06-21	29.756	30.775	29.635	30.675	28.638	1,240
2023-06-20	29.972	29.972	29.404	29.778	27.801	4,431
2023-06-19	30.390	30.390	30.390	30.390	28.372	278
2023-06-16	30.359	30.639	30.359	30.639	28.605	841
2023-06-15	30.224	30.295	30.125	30.125	28.124	3,100
2023-06-14	30.646	30.681	29.800	29.800	27.821	1,491
2023-06-13	30.516	30.899	30.496	30.750	28.708	658
2023-06-12	29.420	29.935	29.420	29.827	27.846	1,774
2023-06-09	30.186	30.406	30.001	30.296	28.284	619
2023-06-08	30.759	30.759	30.350	30.362	28.346	2,226
2023-06-07	30.660	31.000	30.660	30.845	28.797	15,787
2023-06-06	29.626	30.606	29.526	30.370	28.353	6,290
2023-06-05	29.850	29.850	29.185	29.367	27.417	15,897

← NewerPage 14 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.