Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	37.390	37.390	36.910	36.970	33.591	1,059
2022-05-27	36.600	37.350	36.600	37.000	33.618	1,649
2022-05-26	36.560	36.969	36.560	36.935	33.396	1,814
2022-05-25	36.360	36.360	35.442	35.560	32.152	1,103
2022-05-24	35.230	35.848	35.230	35.632	32.217	284
2022-05-23	34.910	35.864	34.910	35.380	31.990	4,159
2022-05-20	35.360	35.360	34.345	34.345	31.054	1,801
2022-05-19	34.120	34.880	33.870	34.880	31.537	928
2022-05-18	35.520	35.600	34.210	34.210	30.932	382
2022-05-17	35.660	35.660	35.035	35.550	32.143	592
2022-05-16	34.050	34.930	34.050	34.920	31.574	499
2022-05-13	32.480	33.720	32.480	33.720	30.489	1,462
2022-05-12	32.060	32.410	31.258	31.258	28.263	116
2022-05-11	31.640	32.610	31.640	32.610	29.485	200
2022-05-10	30.320	30.480	30.275	30.480	27.559	52
2022-05-09	31.800	31.800	30.962	30.962	27.995	309
2022-05-06	31.632	32.060	31.600	31.748	28.706	1,023
2022-05-05	32.950	32.950	31.425	31.740	28.698	961
2022-05-04	32.090	32.090	31.405	31.580	28.554	2,666
2022-05-03	31.020	31.572	31.020	31.460	28.445	2,683
2022-04-29	31.625	31.625	31.625	31.625	28.594	157
2022-04-28	31.200	31.912	30.915	31.912	28.854	675
2022-04-27	31.460	31.460	31.090	31.335	28.332	1,291
2022-04-26	31.456	32.530	31.456	32.375	29.272	1,275
2022-04-25	30.982	31.035	29.540	29.890	27.026	1,159
2022-04-22	32.800	33.480	32.778	32.778	29.637	452
2022-04-21	35.560	35.560	32.382	32.382	29.279	993
2022-04-20	36.008	36.008	33.002	35.065	31.705	9,366
2022-04-19	37.090	37.348	36.652	37.088	33.534	1,792
2022-04-14	36.910	37.608	36.910	37.455	33.866	271
2022-04-13	36.870	37.050	36.400	36.790	33.264	203
2022-04-12	36.470	36.470	36.235	36.235	32.763	85,390
2022-04-11	37.010	37.010	36.500	36.750	33.228	624
2022-04-08	36.390	37.550	36.270	37.550	33.952	35
2022-04-07	35.680	36.090	35.085	35.340	31.953	141
2022-04-06	35.810	36.120	35.335	35.730	32.306	765
2022-04-05	36.755	37.020	35.780	35.915	32.473	50,761
2022-04-04	36.740	36.740	35.830	36.270	32.794	94
2022-04-01	36.780	37.080	36.200	36.200	32.731	1,953
2022-03-31	36.970	37.729	36.930	37.118	33.561	1,249
2022-03-30	37.407	37.500	36.875	37.060	33.509	302
2022-03-29	36.280	36.590	35.270	36.590	33.084	14,421
2022-03-28	37.918	37.920	37.000	37.000	33.454	2,882
2022-03-25	38.230	38.610	38.230	38.440	34.756	23
2022-03-24	37.480	39.634	37.480	38.680	34.973	1,786
2022-03-23	37.008	37.595	37.008	37.555	33.956	5,670
2022-03-22	36.615	36.625	35.925	36.028	32.576	23,462
2022-03-21	36.078	36.915	36.078	36.402	32.914	3,972
2022-03-18	34.660	35.240	34.660	35.040	31.682	164
2022-03-17	34.270	35.180	34.250	35.120	31.754	1,943
2022-03-16	34.665	34.870	32.675	33.598	30.378	6,063
2022-03-15	35.640	35.640	34.745	34.745	31.415	11,030
2022-03-14	36.850	37.140	36.410	36.820	33.292	17,518
2022-03-11	36.050	38.155	36.050	38.065	34.417	7,908
2022-03-10	34.480	35.800	34.120	35.680	32.261	1,680
2022-03-09	33.785	34.750	33.070	33.205	30.023	547,742
2022-03-08	35.240	36.900	34.310	34.680	31.357	25,710
2022-03-07	33.200	35.765	33.140	34.730	31.402	2,576
2022-03-04	30.860	32.600	30.860	32.450	29.340	243
2022-03-03	30.250	31.072	30.000	31.072	28.094	2,174

← NewerPage 19 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.