Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	43.106	44.220	43.020	44.205	42.810	15,575
2024-11-08	43.220	43.628	42.512	42.512	41.170	20,854
2024-11-07	42.640	42.760	41.841	42.695	41.348	12,196
2024-11-06	41.680	42.815	40.340	42.715	41.367	25,680
2024-11-05	38.498	38.927	38.430	38.445	37.232	9,911
2024-11-04	37.811	38.300	37.770	38.250	37.043	4,427
2024-11-01	38.140	38.240	37.570	37.809	36.616	6,710
2024-10-31	37.640	38.225	37.610	38.225	36.815	3,858
2024-10-30	37.170	37.597	37.170	37.300	35.924	5,244
2024-10-29	37.368	37.440	36.600	37.050	35.684	2,136
2024-10-28	36.605	37.651	36.500	37.360	35.982	4,406
2024-10-25	37.560	37.720	37.063	37.460	36.079	3,101
2024-10-24	37.100	37.150	36.341	36.430	35.087	6,997
2024-10-23	36.390	37.500	35.800	36.905	35.544	10,747
2024-10-22	36.550	36.550	36.055	36.169	34.835	28,363
2024-10-21	36.605	36.840	36.295	36.380	35.038	55,630
2024-10-18	36.590	36.750	36.001	36.327	34.987	4,199
2024-10-17	36.900	37.000	36.585	36.850	35.491	200,106
2024-10-16	36.350	36.760	36.350	36.677	35.324	1,277
2024-10-15	36.640	36.820	36.322	36.680	35.327	2,112
2024-10-14	38.070	38.070	37.350	37.583	36.197	5,003
2024-10-11	37.600	37.767	37.513	37.619	36.232	2,876
2024-10-10	37.550	37.965	37.478	37.930	36.531	2,866
2024-10-09	37.228	37.810	37.120	37.685	36.295	2,796
2024-10-08	37.690	37.696	37.000	37.520	36.136	4,798
2024-10-07	37.960	38.260	37.820	37.855	36.459	7,600
2024-10-04	38.000	38.000	37.545	37.655	36.266	1,443
2024-10-03	37.240	37.950	37.119	37.440	36.059	3,322
2024-10-02	37.310	37.669	36.840	36.840	35.481	3,483
2024-10-01	35.850	36.900	35.830	36.870	35.510	2,963
2024-09-30	36.180	36.427	35.911	36.163	34.829	3,470
2024-09-27	35.070	35.780	35.000	35.685	34.369	6,417
2024-09-26	35.770	35.770	34.260	34.570	33.295	5,266
2024-09-25	36.330	36.660	35.765	35.800	34.480	2,148
2024-09-24	37.120	37.120	36.150	36.280	34.942	1,476
2024-09-23	36.130	36.442	35.989	36.100	34.769	4,185
2024-09-20	36.410	36.410	35.801	36.008	34.680	4,871
2024-09-19	34.350	37.005	34.350	36.560	35.212	9,109
2024-09-18	34.705	35.095	34.425	34.960	33.671	3,873
2024-09-17	34.090	34.700	34.000	34.661	33.382	13,234
2024-09-16	33.550	34.040	33.550	33.855	32.606	2,041
2024-09-13	33.330	33.800	33.185	33.185	31.961	1,507
2024-09-12	33.170	33.486	33.137	33.379	32.148	4,054
2024-09-11	33.250	33.260	32.270	32.610	31.407	3,057
2024-09-10	33.580	33.680	32.950	32.975	31.759	2,433
2024-09-09	34.100	34.100	33.687	33.890	32.640	5,301
2024-09-06	34.170	34.552	33.590	33.761	32.516	2,838
2024-09-05	34.340	34.341	33.955	34.231	32.969	9,449
2024-09-04	34.305	34.670	34.057	34.331	33.064	4,688
2024-09-03	35.410	35.420	33.770	33.890	32.640	7,163
2024-08-30	35.132	35.200	34.765	34.875	33.589	5,381
2024-08-29	35.400	35.661	34.620	35.530	34.220	3,047
2024-08-28	34.822	35.129	34.763	34.935	33.647	1,325
2024-08-27	35.290	35.440	35.131	35.185	33.887	3,862
2024-08-23	35.010	35.280	34.870	35.280	33.979	1,376
2024-08-22	34.360	34.680	34.328	34.501	33.228	1,432
2024-08-21	34.620	34.620	34.280	34.471	33.199	1,654
2024-08-20	35.138	35.138	34.330	34.440	33.170	3,871
2024-08-19	35.026	35.435	34.910	34.950	33.661	10,806
2024-08-16	35.020	35.020	34.670	34.971	33.681	8,700

← NewerPage 9 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.