Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	22.580	22.580	21.820	22.170	18.505	10,998,300
2019-11-15	22.130	22.850	22.090	22.690	18.939	4,469,300
2019-11-14	21.640	22.010	21.540	21.890	18.271	2,587,200
2019-11-13	21.960	22.030	21.570	21.640	18.063	2,236,500
2019-11-12	22.390	22.450	21.910	22.090	18.438	3,221,800
2019-11-11	21.900	22.320	21.510	22.210	18.538	2,449,300
2019-11-08	21.870	22.270	21.590	22.250	18.572	2,989,000
2019-11-07	22.010	22.340	21.910	22.080	18.430	3,944,100
2019-11-06	22.570	22.680	21.850	21.950	18.171	3,532,500
2019-11-05	22.240	22.790	22.100	22.630	18.734	4,229,300
2019-11-04	22.080	22.550	21.960	22.350	18.502	4,639,400
2019-11-01	21.500	21.970	21.350	21.900	18.130	4,244,600
2019-10-31	21.470	21.520	20.920	21.400	17.716	5,654,300
2019-10-30	22.530	23.120	21.540	21.620	17.898	6,093,800
2019-10-29	21.820	22.490	21.590	21.900	18.130	8,288,500
2019-10-28	22.550	22.690	21.830	21.990	18.204	4,157,000
2019-10-25	22.300	22.610	22.240	22.380	18.527	4,476,300
2019-10-24	23.050	23.070	21.950	22.330	18.486	3,629,500
2019-10-23	22.500	23.200	22.300	23.120	19.140	3,881,000
2019-10-22	22.280	22.860	22.100	22.630	18.734	2,916,400
2019-10-21	21.760	22.330	21.540	22.120	18.312	7,115,800
2019-10-18	22.080	22.080	22.080	22.080	18.279	0
2019-10-17	22.170	22.560	22.040	22.080	18.279	4,242,400
2019-10-16	22.310	22.420	21.960	21.990	18.204	3,471,300
2019-10-15	22.320	22.690	22.200	22.300	18.461	4,672,500
2019-10-14	21.920	22.390	21.800	22.320	18.477	3,646,300
2019-10-11	22.120	22.490	21.950	22.230	18.403	5,342,900
2019-10-10	21.730	21.960	21.680	21.800	18.047	2,959,700
2019-10-09	21.630	21.670	21.270	21.610	17.890	2,512,300
2019-10-08	21.690	21.820	21.370	21.380	17.699	3,177,000
2019-10-07	22.490	22.550	21.890	21.900	18.130	3,898,900
2019-10-04	22.690	22.800	22.290	22.470	18.602	4,581,000
2019-10-03	22.030	22.700	21.780	22.690	18.784	5,886,300
2019-10-02	22.650	22.650	22.070	22.140	18.328	4,997,400
2019-10-01	23.380	23.390	22.660	22.670	18.767	6,917,300
2019-09-30	23.880	24.010	23.030	23.200	19.206	8,175,900
2019-09-27	23.840	24.380	23.710	24.040	19.901	31,637,300
2019-09-26	24.080	24.180	23.400	23.930	19.810	8,708,600
2019-09-25	23.400	24.290	23.350	24.290	20.108	8,950,800
2019-09-24	23.690	24.110	23.240	23.650	19.578	8,521,300
2019-09-23	23.450	24.390	23.450	23.900	19.785	12,239,800
2019-09-20	23.270	23.600	22.920	23.590	19.529	14,539,200
2019-09-19	23.460	23.530	23.100	23.210	19.214	4,691,400
2019-09-18	23.350	23.740	23.080	23.230	19.231	5,777,700
2019-09-17	23.390	23.700	22.850	23.380	19.355	8,635,700
2019-09-16	23.530	23.890	22.640	23.810	19.711	22,371,500
2019-09-13	22.960	23.000	22.200	22.720	18.808	10,862,400
2019-09-12	21.650	22.880	21.360	22.640	18.742	67,849,800
2019-09-11	23.250	23.700	22.220	22.290	18.453	12,446,500
2019-09-10	24.380	24.730	24.020	24.110	19.959	3,551,500
2019-09-09	23.660	24.290	23.540	24.180	20.017	4,558,800
2019-09-06	23.380	23.650	23.160	23.530	19.479	3,744,000
2019-09-05	23.040	24.040	22.940	23.520	19.471	4,927,400
2019-09-04	22.450	22.690	22.190	22.610	18.717	5,410,500
2019-09-03	21.270	22.210	21.100	22.150	18.337	5,157,400
2019-08-30	22.030	22.200	21.590	21.690	17.956	4,984,700
2019-08-29	21.860	22.270	21.760	21.880	18.113	3,308,500
2019-08-28	21.350	21.990	21.170	21.640	17.914	4,271,400
2019-08-27	21.560	21.820	21.250	21.290	17.625	3,887,400
2019-08-26	21.200	21.480	20.950	21.300	17.633	4,018,400

← NewerPage 30 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.