Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	25.712	25.712	25.000	25.200	23.069	1,615
2022-08-26	26.650	26.885	25.885	25.900	23.710	651
2022-08-25	26.570	26.640	26.250	26.250	24.030	5,906
2022-08-24	25.930	26.435	25.930	26.148	23.937	2,121
2022-08-23	25.680	26.520	25.680	26.330	24.104	5,564
2022-08-22	25.110	25.478	25.110	25.260	23.124	1,010
2022-08-19	24.880	25.180	24.880	25.180	23.051	1
2022-08-18	25.320	25.320	25.208	25.260	23.124	2,080
2022-08-17	24.665	24.665	24.495	24.625	22.543	306
2022-08-16	25.510	25.739	24.800	24.820	22.721	231
2022-08-15	24.950	25.214	24.950	25.170	23.042	758
2022-08-12	25.130	25.740	25.130	25.722	23.547	583
2022-08-11	24.805	25.490	24.660	25.241	23.107	16,528
2022-08-10	24.095	24.410	23.650	24.410	22.346	54,527
2022-08-09	24.610	24.680	23.840	23.980	21.952	242,822
2022-08-08	23.850	24.380	23.840	24.350	22.291	240,700
2022-08-05	23.542	24.290	23.542	24.073	21.873	1,488
2022-08-04	25.075	25.180	23.990	23.990	21.797	2,367
2022-08-03	25.828	26.100	25.690	25.995	23.619	4,184
2022-08-02	24.895	25.550	24.895	25.525	23.192	1,214
2022-08-01	25.510	25.510	24.702	24.702	22.444	2,077
2022-07-29	25.400	25.479	24.960	25.330	23.015	7,441
2022-07-28	24.810	24.810	24.810	24.810	22.542	1,066
2022-07-27	24.100	24.550	24.100	24.550	22.306	2
2022-07-26	24.800	24.800	24.340	24.450	22.215	1,049
2022-07-25	24.512	24.512	24.220	24.340	22.115	433
2022-07-22	25.040	25.210	24.180	24.180	21.970	318
2022-07-21	25.150	25.150	24.000	24.160	21.952	2,287
2022-07-20	25.375	26.058	24.420	26.005	23.628	7,438
2022-07-19	27.210	28.045	27.210	27.910	25.359	261
2022-07-18	27.490	27.490	27.332	27.405	24.900	32
2022-07-15	26.200	26.570	26.200	26.570	24.141	337
2022-07-14	25.700	26.110	25.700	26.075	23.692	458
2022-07-13	27.260	27.300	26.790	26.840	24.387	176
2022-07-12	27.200	27.440	27.010	27.390	24.886	345
2022-07-11	28.330	28.450	27.960	27.990	25.432	10,444
2022-07-08	28.575	28.700	28.470	28.470	25.868	19,523
2022-07-07	28.420	29.055	28.420	28.780	26.149	366
2022-07-06	28.620	28.620	26.880	27.336	24.837	240
2022-07-05	28.260	28.618	27.775	27.790	25.250	215
2022-07-01	29.110	29.110	28.555	28.555	25.945	200
2022-06-30	29.180	29.685	29.180	29.390	26.704	399
2022-06-29	30.230	30.230	29.435	29.435	26.745	556
2022-06-28	30.065	30.140	29.945	29.950	27.213	485
2022-06-27	29.205	29.270	28.995	29.175	26.508	269
2022-06-24	28.775	29.226	28.590	28.605	25.990	671
2022-06-23	29.730	29.730	28.480	28.490	25.886	934
2022-06-22	29.435	29.580	29.435	29.450	26.758	184
2022-06-21	30.538	31.190	30.380	30.950	28.121	2,291
2022-06-17	29.970	30.080	28.950	29.880	27.149	2,661
2022-06-16	30.820	31.230	30.210	30.260	27.494	457
2022-06-15	33.190	33.190	31.944	32.050	29.121	375
2022-06-14	34.355	34.355	33.460	33.600	30.529	1,500
2022-06-13	34.176	34.380	33.330	33.650	30.574	6,096
2022-06-10	35.545	35.670	34.955	34.955	31.760	1,035
2022-06-09	36.595	36.690	36.585	36.685	33.332	1,145
2022-06-08	37.890	38.461	37.790	38.461	34.946	710
2022-06-07	37.460	37.950	37.352	37.581	34.146	6,099
2022-06-06	37.998	38.070	37.615	37.902	34.438	13,576
2022-06-01	36.520	37.256	36.520	37.090	33.700	1,745

← NewerPage 18 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.