Baker Hughes Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	23.550	23.750	23.220	23.750	21.328	1,111
2021-11-26	22.660	23.110	22.660	23.110	20.753	9,220
2021-11-24	23.550	24.510	23.394	24.260	21.786	7,138
2021-11-23	22.960	23.820	22.960	23.820	21.391	401
2021-11-22	22.520	22.710	22.350	22.670	20.358	15
2021-11-19	23.240	23.340	22.510	22.682	20.369	4,087
2021-11-18	24.280	24.280	23.735	23.852	21.420	902
2021-11-17	24.880	25.042	24.490	24.490	21.993	1,012
2021-11-16	24.900	25.520	24.850	25.520	22.918	2
2021-11-15	24.490	24.490	24.370	24.370	21.885	3
2021-11-12	24.200	24.430	24.200	24.430	21.939	1
2021-11-11	24.140	24.290	24.140	24.180	21.714	1
2021-11-10	25.010	25.020	24.240	24.240	21.768	203
2021-11-09	24.940	24.940	24.600	24.600	22.092	1
2021-11-08	25.000	25.080	24.410	24.410	21.921	2,549
2021-11-05	25.350	25.350	25.065	25.158	22.593	9,658
2021-11-04	25.720	25.720	25.170	25.170	22.603	1,688
2021-11-03	25.630	26.088	25.625	25.760	23.133	599
2021-11-02	25.720	25.810	25.670	25.800	23.169	2
2021-11-01	25.580	25.670	25.490	25.530	22.927	52,499
2021-10-29	25.360	25.360	25.060	25.062	22.345	50,526
2021-10-28	25.025	25.165	25.025	25.070	22.352	1,398
2021-10-27	25.360	25.460	24.905	24.905	22.205	19,869
2021-10-26	25.310	26.005	25.310	26.005	23.186	2,277
2021-10-25	24.920	25.030	24.720	24.905	22.205	50,385

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.