Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	28.750	28.750	28.750	28.750	26.498	41
2022-11-23	28.860	28.860	28.601	28.601	26.361	73
2022-11-22	29.260	29.550	28.720	28.720	26.471	21,885
2022-11-21	28.452	28.559	27.635	28.559	26.322	1,765
2022-11-18	29.410	29.410	28.895	29.249	26.959	1,155
2022-11-17	29.558	29.775	29.360	29.425	27.120	25,151
2022-11-16	30.820	30.990	30.204	30.204	27.838	2,422
2022-11-15	30.330	30.618	30.330	30.618	28.220	521
2022-11-14	30.730	30.828	30.495	30.740	28.332	235
2022-11-11	31.200	31.751	31.081	31.275	28.826	2,319
2022-11-10	30.080	30.185	30.080	30.185	27.821	779
2022-11-09	30.440	30.440	29.790	29.790	27.457	952
2022-11-08	30.650	30.910	30.477	30.565	28.171	1,479
2022-11-07	29.460	30.590	29.370	30.590	28.194	6,279
2022-11-04	28.670	29.340	28.670	29.040	26.766	739
2022-11-03	27.590	28.235	27.590	28.070	25.696	18,720
2022-11-02	28.580	28.715	28.005	28.005	25.637	579
2022-11-01	28.235	28.625	28.210	28.579	26.163	679
2022-10-31	26.810	27.470	26.810	27.470	25.147	31
2022-10-28	27.455	27.455	26.595	27.112	24.819	1,729
2022-10-27	26.850	27.625	26.850	27.370	25.056	3,176
2022-10-26	26.270	26.969	26.270	26.455	24.218	4,198
2022-10-25	25.912	25.912	25.880	25.880	23.692	95
2022-10-24	26.620	26.620	26.170	26.190	23.975	591
2022-10-21	25.960	26.565	25.800	26.565	24.319	562
2022-10-20	26.200	26.250	25.890	25.920	23.728	590
2022-10-19	26.530	26.560	25.227	25.270	23.133	1,799
2022-10-18	23.820	24.310	23.660	24.310	22.254	585
2022-10-17	23.550	23.550	23.450	23.450	21.467	1
2022-10-14	23.600	23.600	22.975	23.030	21.083	644
2022-10-13	22.921	23.551	22.921	23.502	21.515	560
2022-10-12	22.250	22.460	22.250	22.460	20.561	23,955
2022-10-11	21.985	22.120	21.985	22.120	20.250	11
2022-10-10	22.820	23.240	22.260	22.364	20.473	2,739
2022-10-07	23.332	23.660	22.985	23.200	21.238	18,752
2022-10-06	23.450	23.784	23.446	23.690	21.687	400
2022-10-05	22.970	23.750	22.970	23.750	21.742	738
2022-10-04	22.650	23.117	22.650	23.117	21.162	2,466
2022-10-03	22.155	22.256	22.047	22.256	20.374	4,312
2022-09-30	20.967	21.074	20.965	21.016	19.239	2,721
2022-09-29	21.020	21.020	20.830	20.885	19.119	22
2022-09-28	21.030	21.209	21.030	21.209	19.416	1,077
2022-09-27	20.790	20.935	20.790	20.935	19.165	30,161
2022-09-26	21.380	21.388	20.618	20.720	18.968	2,464
2022-09-23	21.903	21.970	21.300	21.734	19.896	2,693
2022-09-22	23.275	23.450	23.020	23.100	21.147	52,314
2022-09-21	23.170	23.450	22.940	22.940	21.000	19,837
2022-09-20	24.120	24.120	22.750	22.881	20.946	501
2022-09-16	23.920	23.920	23.645	23.742	21.734	750
2022-09-15	24.898	24.900	24.501	24.501	22.429	212
2022-09-14	24.830	25.320	24.830	25.320	23.179	1,271
2022-09-13	25.940	25.940	24.990	25.075	22.955	1,704
2022-09-12	25.740	25.740	25.495	25.529	23.371	552
2022-09-09	25.050	25.070	25.050	25.070	22.950	294
2022-09-08	24.220	24.220	23.800	23.986	21.958	1,600
2022-09-07	24.350	24.350	23.985	23.985	21.957	200
2022-09-06	25.300	25.350	25.025	25.025	22.909	613
2022-09-02	25.310	25.540	25.225	25.275	23.138	719
2022-09-01	24.515	24.675	24.515	24.675	22.589	17
2022-08-31	24.340	25.360	24.340	25.360	23.216	83

← NewerPage 17 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.