Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	21.040	21.850	20.790	20.880	17.285	5,048,700
2019-08-22	21.280	21.960	21.280	21.430	17.741	4,029,700
2019-08-21	21.290	21.400	21.100	21.240	17.583	2,906,000
2019-08-20	21.280	21.290	20.730	21.110	17.476	4,000,000
2019-08-19	21.500	21.700	21.240	21.420	17.732	4,087,000
2019-08-16	20.870	21.300	20.620	21.060	17.434	6,012,700
2019-08-15	21.770	21.860	20.430	20.710	17.145	7,326,700
2019-08-14	22.930	23.010	21.760	22.010	18.221	5,437,400
2019-08-13	23.310	23.970	23.230	23.570	19.512	3,328,000
2019-08-12	23.500	23.930	23.290	23.420	19.388	4,479,000
2019-08-09	24.100	24.110	23.390	23.680	19.454	3,147,200
2019-08-08	23.400	24.160	23.070	24.140	19.832	4,279,500
2019-08-07	23.080	23.460	22.740	23.360	19.191	4,421,600
2019-08-06	24.010	24.180	23.160	23.690	19.462	3,429,900
2019-08-05	23.590	23.950	23.400	23.810	19.561	4,401,200
2019-08-02	25.370	25.370	23.930	24.080	19.783	5,043,200
2019-08-01	24.940	25.790	24.750	25.270	20.760	6,346,400
2019-07-31	24.900	25.950	24.610	25.390	20.859	7,307,200
2019-07-30	23.920	24.570	23.640	24.510	20.136	6,000,100
2019-07-29	24.790	24.830	23.870	24.090	19.791	2,924,700
2019-07-26	24.490	24.910	24.490	24.840	20.407	3,898,300
2019-07-25	25.000	25.020	24.400	24.620	20.226	3,396,000
2019-07-24	24.300	25.000	24.300	24.860	20.424	2,889,200
2019-07-23	23.960	24.520	23.940	24.310	19.972	4,163,300
2019-07-22	23.700	24.150	23.700	23.960	19.684	4,344,400
2019-07-19	23.300	23.770	23.030	23.560	19.356	5,471,900
2019-07-18	23.130	23.330	22.590	23.310	19.150	11,212,900
2019-07-17	24.100	24.270	23.190	23.190	19.052	8,302,000
2019-07-16	24.630	24.650	24.040	24.090	19.791	5,331,900
2019-07-15	25.030	25.060	24.620	24.690	20.284	3,081,300
2019-07-12	25.340	25.440	24.980	25.010	20.547	2,563,700
2019-07-11	25.320	25.360	25.000	25.240	20.736	3,322,800
2019-07-10	25.250	25.450	25.030	25.380	20.851	2,234,200
2019-07-09	25.060	25.130	24.840	25.000	20.539	3,473,200
2019-07-08	24.490	25.200	24.330	25.190	20.695	3,622,900
2019-07-05	24.360	24.550	24.170	24.550	20.169	1,951,800
2019-07-03	24.650	24.650	24.020	24.510	20.136	1,584,500
2019-07-02	25.160	25.360	24.230	24.520	20.144	6,348,600
2019-07-01	24.990	25.500	24.930	25.180	20.687	4,256,600
2019-06-28	24.760	25.070	24.420	24.630	20.235	9,899,300
2019-06-27	24.740	25.010	24.560	24.690	20.284	3,301,900
2019-06-26	24.780	25.320	24.630	24.750	20.333	3,669,700
2019-06-25	24.650	24.810	24.350	24.620	20.226	2,885,700
2019-06-24	25.200	25.350	24.630	24.720	20.309	3,145,700
2019-06-21	24.430	25.200	24.430	25.170	20.678	7,018,100
2019-06-20	23.680	24.440	23.680	24.360	20.013	4,282,400
2019-06-19	23.160	23.370	22.930	23.320	19.158	3,187,400
2019-06-18	22.470	23.160	22.440	23.090	18.969	5,238,100
2019-06-17	22.120	22.830	21.910	22.400	18.403	3,804,700
2019-06-14	22.750	22.750	21.770	22.150	18.197	4,031,700
2019-06-13	22.620	22.790	22.350	22.780	18.715	3,088,800
2019-06-12	22.920	22.990	22.280	22.300	18.320	3,622,500
2019-06-11	23.600	23.720	23.140	23.160	19.027	3,697,500
2019-06-10	23.480	23.770	23.260	23.410	19.232	3,219,600
2019-06-07	23.080	23.540	22.820	23.320	19.158	4,241,000
2019-06-06	22.270	23.080	22.210	22.950	18.854	5,709,900
2019-06-05	22.050	22.280	21.450	22.230	18.263	3,905,700
2019-06-04	22.130	22.290	21.510	22.040	18.107	4,720,500
2019-06-03	21.500	22.140	21.470	21.840	17.943	5,017,400
2019-05-31	20.760	21.470	20.600	21.410	17.589	5,449,900

← NewerPage 31 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.