Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	14.260	14.790	14.180	14.770	12.712	10,456,400
2020-10-29	13.500	14.360	13.360	14.350	12.350	9,574,800
2020-10-28	13.780	14.030	13.620	13.700	11.791	9,975,300
2020-10-27	13.830	14.210	13.620	14.170	12.195	5,904,800
2020-10-26	14.060	14.060	13.700	13.900	11.963	4,193,400
2020-10-23	14.590	14.680	14.060	14.290	12.299	6,998,400
2020-10-22	14.170	14.520	13.970	14.460	12.445	7,498,200
2020-10-21	13.400	14.340	13.280	14.040	12.083	10,954,300
2020-10-20	13.340	13.710	13.280	13.630	11.730	9,800,400
2020-10-19	13.380	13.630	13.080	13.110	11.283	7,471,900
2020-10-16	13.330	13.460	13.120	13.140	11.309	7,910,100
2020-10-15	12.890	13.550	12.830	13.450	11.576	7,062,800
2020-10-14	12.870	13.640	12.810	13.150	11.317	8,812,800
2020-10-13	13.050	13.090	12.740	12.860	11.068	6,947,900
2020-10-12	13.130	13.220	12.900	13.130	11.300	4,825,100
2020-10-09	13.420	13.610	13.110	13.200	11.360	4,379,900
2020-10-08	13.150	13.420	13.000	13.380	11.515	5,671,100
2020-10-07	12.810	13.030	12.600	12.970	11.162	5,242,000
2020-10-06	13.230	13.310	12.740	12.760	10.982	6,223,300
2020-10-05	12.860	13.070	12.760	12.960	11.154	6,843,500
2020-10-02	12.290	12.860	12.130	12.650	10.887	5,973,200
2020-10-01	13.000	13.170	12.570	12.760	10.982	5,442,600
2020-09-30	13.170	13.540	13.150	13.290	11.438	5,729,800
2020-09-29	13.430	13.580	12.960	13.130	11.300	4,779,800
2020-09-28	13.430	13.680	13.350	13.470	11.593	5,526,200
2020-09-25	13.120	13.250	13.010	13.130	11.300	6,254,000
2020-09-24	13.350	13.610	13.100	13.320	11.464	6,886,500
2020-09-23	14.390	14.490	13.500	13.530	11.644	6,465,300
2020-09-22	14.430	14.580	14.220	14.400	12.393	4,559,500
2020-09-21	14.770	14.810	14.130	14.330	12.333	6,700,300
2020-09-18	15.020	15.610	15.010	15.170	13.056	8,862,200
2020-09-17	14.800	15.250	14.480	15.190	13.073	7,666,900
2020-09-16	14.750	15.240	14.550	15.010	12.918	9,027,300
2020-09-15	14.640	14.930	14.550	14.710	12.660	7,440,200
2020-09-14	13.910	14.810	13.640	14.630	12.591	8,095,600
2020-09-11	13.890	13.970	13.550	13.950	12.006	6,885,800
2020-09-10	14.100	14.170	13.780	13.870	11.937	8,190,200
2020-09-09	14.170	14.220	13.880	14.120	12.152	6,643,800
2020-09-08	14.250	14.330	13.610	13.990	12.040	11,612,900
2020-09-04	14.720	14.920	14.370	14.530	12.505	9,650,500
2020-09-03	14.550	14.850	14.300	14.550	12.522	11,846,000
2020-09-02	13.850	14.190	13.590	14.110	12.144	7,738,400
2020-09-01	14.060	14.190	13.760	13.880	11.946	6,092,100
2020-08-31	14.890	14.940	14.120	14.280	12.290	8,577,900
2020-08-28	14.780	14.920	14.650	14.800	12.737	4,372,600
2020-08-27	15.060	15.150	14.680	14.730	12.677	6,289,900
2020-08-26	15.530	15.590	14.960	15.050	12.953	5,064,800
2020-08-25	16.120	16.240	15.640	15.650	13.469	3,371,100
2020-08-24	15.490	16.150	15.490	15.910	13.693	3,528,500
2020-08-21	15.600	15.630	15.220	15.450	13.297	4,977,800
2020-08-20	16.140	16.140	15.700	15.730	13.538	4,620,600
2020-08-19	16.370	16.600	16.190	16.330	14.054	3,556,700
2020-08-18	16.540	17.010	16.400	16.460	14.166	4,490,900
2020-08-17	17.080	17.130	16.330	16.670	14.347	5,647,700
2020-08-14	16.960	17.350	16.930	17.230	14.829	3,826,200
2020-08-13	17.320	17.420	17.020	17.120	14.734	4,617,500
2020-08-12	17.480	17.640	17.220	17.530	15.087	4,979,500
2020-08-11	17.540	17.770	17.120	17.180	14.786	8,010,400
2020-08-10	16.640	17.410	16.600	17.260	14.855	6,256,600
2020-08-07	16.380	16.590	16.180	16.570	14.261	5,260,100

← NewerPage 26 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.2300 USD
2026-05-05	0.2300 USD
2026-02-17	0.2300 USD
2025-11-04	0.2300 USD
2025-08-05	0.2300 USD
2025-05-06	0.2300 USD
2025-02-11	0.2300 USD
2024-11-04	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.