Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	31.050	32.065	31.050	32.065	29.733	2,601
2023-03-02	31.041	31.598	31.041	31.598	29.300	1,317
2023-03-01	30.824	31.227	30.814	31.128	28.864	4,206
2023-02-28	31.216	31.256	30.972	30.972	28.720	2,102
2023-02-27	30.547	30.925	30.547	30.834	28.591	1,310
2023-02-24	30.104	30.267	29.773	30.100	27.911	22,023
2023-02-23	30.606	30.764	30.340	30.555	28.333	4,244
2023-02-22	30.306	30.384	29.904	29.904	27.729	2,845
2023-02-21	30.584	30.594	30.122	30.129	27.938	2,088
2023-02-17	31.353	31.353	30.503	30.589	28.365	4,275
2023-02-16	32.499	32.722	32.250	32.530	30.164	2,407
2023-02-15	31.910	31.910	31.385	31.750	29.441	3,807
2023-02-14	32.355	32.854	32.240	32.530	30.164	1,759
2023-02-13	32.533	33.105	32.533	32.922	30.528	2,194
2023-02-10	32.601	32.925	32.601	32.925	30.531	30
2023-02-09	32.425	32.492	32.292	32.378	30.023	15,234
2023-02-08	32.422	32.545	32.221	32.545	30.178	542
2023-02-07	31.965	32.455	31.567	32.045	29.715	2,256
2023-02-06	31.374	31.393	31.164	31.337	29.058	619
2023-02-03	31.397	31.647	31.397	31.647	29.345	1,417
2023-02-02	31.900	31.910	31.235	31.467	29.002	2,082
2023-02-01	31.871	31.962	31.279	31.280	28.830	3,556
2023-01-31	31.022	31.022	31.022	31.022	28.592	1,400
2023-01-27	31.601	31.650	31.275	31.275	28.826	1,408
2023-01-26	30.641	31.342	30.641	31.342	28.887	455
2023-01-25	29.595	30.985	29.595	30.970	28.544	26,580
2023-01-24	29.590	29.990	29.340	29.934	27.590	1,645
2023-01-23	31.080	31.465	30.775	30.775	28.365	4,504
2023-01-20	30.262	31.010	30.262	31.008	28.579	2,274
2023-01-19	30.590	30.590	29.932	30.005	27.655	2,941
2023-01-18	31.850	32.105	31.072	31.072	28.638	1,476
2023-01-17	31.610	31.810	31.410	31.470	29.005	18,282
2023-01-13	31.153	31.363	31.153	31.301	28.849	531
2023-01-12	30.955	31.875	30.812	31.875	29.379	1,045
2023-01-11	30.980	30.988	30.743	30.910	28.489	1,886
2023-01-10	30.540	30.540	30.080	30.525	28.134	23,569
2023-01-09	30.800	30.943	30.350	30.555	28.162	2,594
2023-01-06	29.599	30.215	29.545	29.692	27.367	2,015
2023-01-05	28.605	28.605	28.605	28.605	26.365	100
2023-01-04	28.380	28.380	27.605	27.918	25.732	893
2023-01-03	29.540	29.965	29.055	29.055	26.779	2,371
2022-12-28	28.399	28.399	28.399	28.399	26.174	1
2022-12-23	28.547	28.547	28.547	28.547	26.311	1,227
2022-12-22	28.735	28.735	27.980	27.980	25.789	530
2022-12-20	28.579	29.090	28.511	29.090	26.812	4,366
2022-12-19	28.370	28.370	28.370	28.370	26.148	324
2022-12-16	28.310	28.310	28.310	28.310	26.093	4
2022-12-14	29.480	29.525	29.480	29.525	27.213	30
2022-12-13	29.010	29.231	29.010	29.231	26.942	3,435
2022-12-12	27.734	27.734	27.734	27.734	25.562	15
2022-12-09	28.122	28.122	27.595	27.595	25.434	76
2022-12-08	27.880	28.345	27.880	28.190	25.982	50,360
2022-12-07	28.340	28.522	28.060	28.060	25.862	1,493
2022-12-06	28.925	28.925	28.360	28.360	26.139	180
2022-12-05	29.455	29.622	28.819	28.819	26.562	1,357
2022-12-02	28.905	29.558	28.860	29.558	27.243	155
2022-12-01	29.420	29.897	29.374	29.374	27.073	4,612
2022-11-30	29.020	29.020	28.495	28.495	26.263	2,637
2022-11-29	28.680	28.680	28.540	28.620	26.379	150
2022-11-28	27.930	28.330	27.930	28.320	26.102	2,281

← NewerPage 16 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.