Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	22.060	22.180	21.780	21.980	18.495	2,657,700
2020-02-13	22.110	22.210	21.970	22.080	18.579	3,625,000
2020-02-12	22.420	22.590	21.910	22.160	18.647	6,027,900
2020-02-11	22.490	22.580	22.110	22.140	18.630	4,126,700
2020-02-10	22.260	22.360	22.030	22.150	18.638	3,184,000
2020-02-07	21.980	22.550	21.880	22.450	18.891	4,115,900
2020-02-06	21.960	22.330	21.850	22.230	18.706	4,529,100
2020-02-05	21.690	21.970	21.560	21.850	18.386	4,678,400
2020-02-04	21.820	22.040	21.200	21.310	17.932	6,352,300
2020-02-03	21.570	21.840	21.430	21.510	18.100	4,837,000
2020-01-31	21.730	21.810	21.380	21.660	18.226	5,341,300
2020-01-30	21.190	22.360	21.120	22.350	18.655	7,351,100
2020-01-29	22.060	22.230	21.380	21.480	17.929	5,450,300
2020-01-28	22.100	22.340	21.840	21.900	18.280	5,238,800
2020-01-27	21.570	22.460	21.520	22.050	18.405	5,917,000
2020-01-24	22.850	23.050	22.550	22.860	19.081	5,023,600
2020-01-23	22.360	23.150	22.310	22.960	19.164	7,188,500
2020-01-22	22.840	23.360	21.840	22.680	18.931	8,477,900
2020-01-21	23.480	23.510	22.680	22.730	18.972	9,750,500
2020-01-17	23.430	23.850	23.400	23.610	19.707	5,454,800
2020-01-16	23.380	23.720	23.340	23.510	19.623	5,742,700
2020-01-15	23.790	23.950	23.210	23.320	19.465	4,815,400
2020-01-14	24.000	24.090	23.710	24.020	20.049	7,147,100
2020-01-13	24.830	24.830	24.310	24.410	20.375	6,227,500
2020-01-10	24.960	25.000	24.730	24.860	20.750	3,548,700
2020-01-09	24.860	25.100	24.540	25.040	20.900	3,452,800
2020-01-08	25.020	25.270	24.730	24.770	20.675	5,871,700
2020-01-07	25.260	25.460	24.310	25.090	20.942	5,493,400
2020-01-06	25.720	25.790	25.460	25.520	21.301	4,248,600
2020-01-03	25.950	25.990	25.360	25.640	21.401	3,125,700
2020-01-02	25.680	25.730	25.340	25.610	21.376	4,714,900
2019-12-31	25.400	25.640	25.090	25.630	21.393	3,114,100
2019-12-30	25.570	25.900	25.490	25.630	21.393	2,828,500
2019-12-27	25.660	25.810	25.350	25.490	21.276	2,555,900
2019-12-26	25.710	25.720	25.420	25.560	21.334	2,146,700
2019-12-24	25.420	25.740	25.410	25.480	21.268	958,400
2019-12-23	25.020	25.600	24.990	25.510	21.293	3,453,700
2019-12-20	25.070	25.280	24.880	25.090	20.942	10,048,100
2019-12-19	24.610	25.050	24.610	24.970	20.842	4,404,500
2019-12-18	24.380	24.900	24.250	24.730	20.642	5,406,800
2019-12-17	23.940	24.380	23.870	24.370	20.341	4,806,600
2019-12-16	23.880	24.250	23.730	23.950	19.991	5,239,300
2019-12-13	23.990	24.050	23.590	23.640	19.732	4,890,600
2019-12-12	22.890	23.890	22.700	23.760	19.832	7,255,400
2019-12-11	22.380	22.720	22.380	22.680	18.931	7,882,000
2019-12-10	22.850	22.930	22.180	22.340	18.647	8,649,500
2019-12-09	22.130	22.690	22.050	22.250	18.572	4,963,500
2019-12-06	22.140	22.540	22.020	22.210	18.538	5,339,700
2019-12-05	22.320	22.440	22.060	22.140	18.480	2,855,600
2019-12-04	21.520	22.170	21.430	22.170	18.505	4,406,600
2019-12-03	21.820	21.930	21.310	21.320	17.795	5,252,300
2019-12-02	22.410	22.550	21.870	22.140	18.480	3,491,400
2019-11-29	22.320	22.670	22.230	22.420	18.714	1,993,600
2019-11-27	22.520	22.670	22.160	22.550	18.822	3,115,500
2019-11-26	22.560	22.710	22.390	22.610	18.872	7,738,700
2019-11-25	22.300	22.750	22.080	22.540	18.814	3,678,500
2019-11-22	22.590	23.050	22.390	22.420	18.714	3,481,100
2019-11-21	22.580	22.700	22.300	22.590	18.855	3,067,800
2019-11-20	22.260	22.790	22.060	22.420	18.714	3,204,800
2019-11-19	22.150	22.340	21.820	22.010	18.371	3,622,600

← NewerPage 29 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.