Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	29.390	29.795	29.390	29.795	26.940	341
2022-03-01	29.800	29.800	27.750	27.750	25.091	527
2022-02-28	29.510	29.510	28.970	29.180	26.384	1,167
2022-02-25	28.080	29.450	28.080	29.450	26.628	411,701
2022-02-24	29.510	29.510	27.990	27.990	25.308	2,157
2022-02-23	29.048	29.048	29.048	29.048	26.264	71
2022-02-22	29.750	29.850	28.555	28.555	25.819	402
2022-02-18	29.020	29.430	29.020	29.095	26.307	62
2022-02-17	29.728	29.728	29.385	29.710	26.863	3,878
2022-02-16	28.930	29.780	28.930	29.780	26.926	5,940
2022-02-15	27.890	28.615	27.890	28.615	25.873	139
2022-02-14	28.894	29.170	28.350	28.400	25.678	26,182
2022-02-11	27.400	28.970	27.400	28.790	26.031	3,618
2022-02-10	28.120	28.190	28.088	28.088	25.396	64
2022-02-09	27.630	28.155	27.630	27.665	25.014	10,361
2022-02-08	27.580	27.600	26.910	27.295	24.679	1,752
2022-02-07	26.570	27.725	26.570	27.660	25.009	6,509
2022-02-04	26.340	26.890	26.340	26.502	23.962	502
2022-02-03	26.820	26.820	26.270	26.510	23.807	232
2022-02-02	27.300	27.300	26.740	26.740	24.013	4
2022-02-01	27.457	27.808	26.980	27.450	24.651	731
2022-01-31	26.710	27.415	26.710	27.405	24.611	2,222
2022-01-28	27.280	27.280	26.905	26.905	24.162	1,573
2022-01-27	28.010	28.180	27.095	27.095	24.332	331
2022-01-26	28.570	28.570	27.630	27.927	25.079	3,962
2022-01-25	26.940	27.400	26.010	27.400	24.606	1
2022-01-24	25.980	27.256	25.532	25.825	23.192	4,782
2022-01-21	26.440	27.575	26.440	27.505	24.700	2,733
2022-01-20	27.300	27.880	27.300	27.455	24.655	1,703
2022-01-19	26.780	26.780	26.315	26.380	23.690	247
2022-01-18	27.750	27.840	27.210	27.230	24.453	1,551
2022-01-14	25.830	27.220	25.830	27.145	24.377	1,195
2022-01-13	26.452	26.960	26.232	26.570	23.861	105
2022-01-12	26.975	26.975	26.600	26.770	24.040	63
2022-01-11	26.150	26.955	26.150	26.915	24.170	2,826
2022-01-10	25.710	25.710	25.710	25.710	23.088	61
2022-01-07	26.030	26.030	25.915	25.990	23.340	5
2022-01-06	25.720	26.350	25.630	26.010	23.358	1,364
2022-01-05	26.000	26.000	25.870	25.990	23.340	2
2022-01-04	25.605	25.920	25.605	25.620	23.008	2,203
2021-12-31	23.800	23.930	23.792	23.930	21.490	1,966
2021-12-30	24.150	24.150	24.140	24.140	21.678	1
2021-12-29	24.850	24.850	24.320	24.430	21.939	102
2021-12-23	24.160	24.330	24.160	24.230	21.759	1,229
2021-12-22	23.590	23.800	23.590	23.800	21.373	100
2021-12-20	22.945	23.070	22.772	23.010	20.664	9,686
2021-12-17	23.810	23.890	23.340	23.890	21.454	4
2021-12-16	23.844	24.730	23.844	24.550	22.047	1,598
2021-12-15	23.755	23.755	22.900	22.900	20.565	1,907
2021-12-14	24.340	24.385	24.310	24.380	21.894	826
2021-12-13	25.310	25.360	24.560	24.560	22.056	189
2021-12-10	25.445	25.480	25.070	25.120	22.559	1,201
2021-12-09	24.600	24.600	24.560	24.560	22.056	1
2021-12-08	25.130	25.130	24.880	25.015	22.464	181
2021-12-07	24.690	24.922	24.690	24.870	22.334	18
2021-12-06	24.110	24.900	24.110	24.900	22.361	1
2021-12-03	24.310	24.310	24.050	24.165	21.701	101
2021-12-02	23.690	24.090	23.570	23.900	21.463	1
2021-12-01	24.300	24.300	24.000	24.000	21.553	278
2021-11-30	23.220	23.265	22.922	22.922	20.585	20,414

← NewerPage 20 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.