Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	29.039	29.670	28.966	29.670	27.700	3,987
2023-06-01	27.370	28.735	27.254	28.681	26.776	5,698
2023-05-31	27.495	27.495	27.320	27.401	25.582	1,764
2023-05-30	27.175	27.504	27.175	27.384	25.565	1,501
2023-05-26	28.098	28.098	27.735	27.839	25.990	3,815
2023-05-25	27.736	28.099	27.690	28.099	26.056	8,431
2023-05-24	28.600	28.885	28.400	28.400	26.335	8,459
2023-05-23	28.610	28.610	28.296	28.475	26.404	1,266
2023-05-22	28.290	28.538	28.126	28.221	26.169	368
2023-05-19	28.565	28.570	28.294	28.358	26.296	261
2023-05-18	27.626	27.674	27.626	27.674	25.661	200
2023-05-17	27.416	27.590	27.346	27.580	25.574	7,700
2023-05-16	27.870	27.870	27.870	27.870	25.843	365
2023-05-15	27.970	28.109	27.860	28.065	26.024	701
2023-05-12	27.360	27.360	27.360	27.360	25.370	45,715
2023-05-11	27.315	27.315	27.075	27.075	25.106	72
2023-05-10	27.925	27.992	27.795	27.992	25.956	1,645
2023-05-09	27.840	28.489	27.835	28.489	26.417	333
2023-05-05	27.895	28.254	27.866	28.254	26.199	436
2023-05-04	27.445	27.445	27.347	27.406	25.413	596
2023-05-03	26.925	27.539	26.849	27.539	25.536	1,055
2023-05-02	28.300	28.300	27.161	27.549	25.546	5,894
2023-04-28	28.720	29.308	28.711	29.140	27.021	1,839
2023-04-27	28.591	28.880	28.486	28.639	26.556	1,237
2023-04-26	29.109	29.456	28.969	29.456	27.314	5,123
2023-04-25	29.704	29.704	29.151	29.425	27.285	1,213
2023-04-24	29.618	30.270	29.618	30.130	27.939	5,654
2023-04-21	30.116	30.116	29.498	29.498	27.353	1,075
2023-04-20	30.190	30.299	29.825	30.299	28.096	2,336
2023-04-19	30.038	30.729	29.880	30.729	28.495	13,678
2023-04-18	29.255	29.688	29.255	29.688	27.529	1,201
2023-04-17	29.280	29.280	28.891	28.891	26.790	1,521
2023-04-14	29.466	29.560	28.888	28.888	26.787	4,851
2023-04-13	29.240	29.557	29.240	29.495	27.350	1,059
2023-04-12	29.296	29.296	29.073	29.270	27.141	434
2023-04-11	28.850	29.305	28.850	29.300	27.169	1,248
2023-04-06	28.816	28.816	28.521	28.521	26.447	619
2023-04-05	29.290	29.438	29.091	29.119	27.002	9,420
2023-04-04	29.955	29.955	29.149	29.149	27.029	705
2023-04-03	29.900	30.442	29.900	30.340	28.134	2,065
2023-03-31	28.886	28.886	28.737	28.776	26.684	650
2023-03-30	28.590	28.775	28.590	28.775	26.682	2,126
2023-03-29	27.580	27.940	27.580	27.819	25.796	3,975
2023-03-28	27.386	27.524	27.386	27.524	25.522	1,766
2023-03-27	27.220	27.220	26.924	27.093	25.123	1,686
2023-03-24	26.365	27.116	26.345	27.106	25.135	360
2023-03-23	27.040	27.664	27.040	27.659	25.648	15,877
2023-03-22	27.626	27.626	27.274	27.427	25.433	854
2023-03-21	27.550	27.939	27.511	27.855	25.829	2,627
2023-03-20	27.199	27.289	27.059	27.289	25.305	951
2023-03-17	27.000	27.000	26.558	26.864	24.910	39,385
2023-03-16	26.300	27.102	26.300	26.907	24.950	4,147
2023-03-15	26.820	27.319	26.570	26.947	24.987	6,028
2023-03-14	28.446	28.837	28.386	28.837	26.740	1,250
2023-03-13	28.302	28.957	28.153	28.315	26.256	8,636
2023-03-10	29.930	30.057	29.609	29.610	27.457	3,499
2023-03-09	31.596	31.656	30.491	30.491	28.274	2,072
2023-03-08	31.592	31.762	31.200	31.200	28.931	1,824
2023-03-07	32.105	32.217	31.885	31.922	29.600	3,404
2023-03-06	32.150	32.312	32.084	32.251	29.906	2,398

← NewerPage 15 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.