Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	43.960	44.355	42.980	43.205	42.537	5,534
2025-08-06	44.150	44.240	43.625	43.630	42.955	31,588
2025-08-05	43.672	43.870	43.302	43.435	42.763	396
2025-08-04	43.460	43.749	43.430	43.475	42.802	17,213
2025-08-01	44.550	44.650	43.080	43.879	42.974	2,213
2025-07-31	45.432	45.830	45.120	45.145	44.214	19,808
2025-07-30	45.620	46.084	45.305	45.330	44.395	9,727
2025-07-29	46.140	46.550	44.260	45.775	44.831	588,350
2025-07-28	46.150	46.671	46.150	46.375	45.418	14,207
2025-07-25	45.760	46.015	45.505	45.980	45.031	38,262
2025-07-24	44.670	45.575	44.359	45.575	44.635	41,561
2025-07-23	40.840	44.111	40.530	44.065	43.156	45,025
2025-07-22	39.810	40.051	39.570	40.019	39.194	7,068
2025-07-21	39.990	40.200	39.740	39.999	39.174	1,701
2025-07-18	39.537	39.731	39.168	39.440	38.626	2,212
2025-07-17	38.550	39.119	38.470	39.119	38.312	820
2025-07-16	38.950	39.070	38.380	38.815	38.014	26,525
2025-07-15	39.910	39.910	39.121	39.135	38.328	36,819
2025-07-14	40.452	40.540	39.885	39.995	39.170	43,481
2025-07-11	39.419	40.735	39.405	40.588	39.751	19,690
2025-07-10	39.185	39.691	38.852	39.561	38.745	37,810
2025-07-09	39.998	40.050	39.265	39.379	38.566	6,604
2025-07-08	39.040	40.339	39.010	40.339	39.507	2,786
2025-07-07	39.495	39.680	39.085	39.085	38.279	24,624
2025-07-03	39.585	39.870	39.580	39.705	38.886	9,928
2025-07-02	38.870	39.515	38.630	39.515	38.700	23,198
2025-07-01	38.280	38.965	37.855	38.885	38.083	23,337
2025-06-30	38.490	38.780	37.870	38.565	37.769	39,346
2025-06-27	38.350	38.515	37.830	37.850	37.069	2,462
2025-06-26	37.650	38.488	37.650	38.205	37.417	40,092
2025-06-25	38.010	38.040	37.550	37.550	36.775	11,933
2025-06-24	37.430	38.078	37.430	37.845	37.064	37,463
2025-06-23	39.560	40.000	37.545	37.628	36.852	83,758
2025-06-20	39.160	39.470	38.950	39.125	38.318	27,198
2025-06-18	39.720	40.290	38.910	39.260	38.450	37,190
2025-06-17	39.210	40.020	39.090	39.605	38.788	23,420
2025-06-16	39.960	39.960	38.780	39.049	38.243	13,588
2025-06-13	39.500	40.080	38.511	39.120	38.313	25,414
2025-06-12	39.160	39.280	38.300	38.551	37.755	21,919
2025-06-11	39.100	40.480	38.635	38.805	38.004	28,636
2025-06-10	38.730	39.238	38.650	38.970	38.166	971
2025-06-09	38.250	38.529	37.865	38.469	37.675	16,092
2025-06-06	37.490	37.962	37.490	37.785	37.006	18,844
2025-06-05	37.180	37.730	37.143	37.489	36.715	5,152
2025-06-04	37.550	38.031	37.145	37.448	36.675	11,382
2025-06-03	37.010	37.810	36.970	37.450	36.677	784,642
2025-06-02	37.600	37.690	36.829	37.245	36.477	11,673
2025-05-30	36.821	37.090	36.555	36.685	35.928	6,260
2025-05-29	36.850	37.392	36.788	37.340	36.570	4,656
2025-05-28	37.210	37.640	36.785	37.035	36.271	13,961
2025-05-27	36.760	37.400	36.560	37.069	36.305	16,154
2025-05-23	36.140	36.475	36.030	36.425	35.674	2,472
2025-05-22	36.452	36.670	35.848	36.670	35.914	12,252
2025-05-21	37.280	37.280	36.925	36.997	36.234	13,752
2025-05-20	37.740	37.870	37.390	37.390	36.619	7,641
2025-05-19	37.510	38.005	37.310	37.840	37.059	27,068
2025-05-16	37.990	37.990	37.285	37.601	36.826	9,634
2025-05-15	37.101	37.515	36.995	37.515	36.741	23,485
2025-05-14	38.060	38.272	37.870	37.935	37.152	1,165
2025-05-13	37.700	38.270	37.544	38.135	37.348	5,558

← NewerPage 6 of 21 · 1,231 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.