Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	21.640	21.770	21.000	21.170	17.392	3,345,400
2019-05-29	21.840	21.840	21.350	21.700	17.828	4,033,000
2019-05-28	22.250	22.380	21.890	22.170	18.214	4,250,300
2019-05-24	23.220	23.360	22.140	22.210	18.247	5,048,200
2019-05-23	22.860	23.080	22.440	23.060	18.945	6,555,600
2019-05-22	23.350	23.540	23.230	23.360	19.191	5,351,200
2019-05-21	23.290	23.830	23.270	23.610	19.397	3,882,600
2019-05-20	22.660	23.360	22.630	23.290	19.134	4,750,600
2019-05-17	22.700	23.270	22.660	22.910	18.674	4,270,100
2019-05-16	22.800	23.000	22.590	22.980	18.731	3,052,500
2019-05-15	22.020	22.820	21.920	22.740	18.535	2,678,900
2019-05-14	21.970	22.460	21.970	22.280	18.160	3,404,000
2019-05-13	22.010	22.090	21.310	21.740	17.720	4,444,100
2019-05-10	22.520	22.570	22.040	22.320	18.193	3,950,600
2019-05-09	22.760	22.770	22.170	22.610	18.429	6,478,600
2019-05-08	23.250	23.400	22.880	22.950	18.706	3,673,900
2019-05-07	23.600	23.640	23.010	23.210	18.918	2,857,100
2019-05-06	23.810	24.240	23.700	23.940	19.513	3,463,100
2019-05-03	23.800	24.280	23.760	24.130	19.668	4,917,100
2019-05-02	23.410	23.820	23.180	23.520	19.171	4,682,400
2019-05-01	23.950	24.340	23.420	23.550	19.195	7,400,400
2019-04-30	25.640	25.810	23.750	24.020	19.578	10,785,700
2019-04-29	25.480	26.050	25.460	25.970	21.168	3,722,000
2019-04-26	25.320	25.780	25.150	25.580	20.850	3,062,900
2019-04-25	25.600	25.910	25.440	25.570	20.842	4,365,800
2019-04-24	26.080	26.240	25.580	25.610	20.874	3,725,300
2019-04-23	26.600	26.930	25.810	25.970	21.168	7,332,300
2019-04-22	25.810	26.680	25.650	26.600	21.681	4,087,700
2019-04-18	25.870	26.050	25.440	25.600	20.866	2,879,400
2019-04-17	25.980	26.280	25.570	25.780	21.013	3,486,900
2019-04-16	26.050	26.140	25.610	25.840	21.062	4,412,300
2019-04-15	26.250	26.440	25.920	25.950	21.152	2,892,500
2019-04-12	27.070	27.130	26.330	26.380	21.502	4,508,600
2019-04-11	26.840	26.990	26.390	26.660	21.730	2,695,500
2019-04-10	26.810	26.980	26.680	26.870	21.901	3,018,900
2019-04-09	26.690	26.830	26.380	26.680	21.747	4,457,700
2019-04-08	26.850	27.270	26.490	26.820	21.861	4,881,700
2019-04-05	26.830	27.140	26.650	26.780	21.828	3,982,600
2019-04-04	26.560	26.780	26.180	26.770	21.820	4,255,900
2019-04-03	27.180	27.440	26.250	26.470	21.575	5,338,000
2019-04-02	27.860	27.930	26.840	26.990	21.999	5,730,000
2019-04-01	27.920	28.150	27.640	27.840	22.692	4,567,200
2019-03-29	27.480	27.820	27.320	27.720	22.594	7,450,800
2019-03-28	27.160	27.450	26.870	27.160	22.138	3,084,900
2019-03-27	27.690	27.880	27.110	27.280	22.236	2,487,800
2019-03-26	27.680	28.110	27.340	27.680	22.562	2,738,100
2019-03-25	26.950	27.470	26.890	27.430	22.358	2,448,300
2019-03-22	28.270	28.320	27.150	27.160	22.138	4,306,300
2019-03-21	28.170	28.650	27.960	28.460	23.197	3,163,700
2019-03-20	27.840	28.480	27.630	28.250	23.026	4,939,700
2019-03-19	28.460	28.610	27.660	27.820	22.676	4,848,400
2019-03-18	28.010	28.410	28.010	28.180	22.969	4,398,000
2019-03-15	27.560	28.030	27.560	27.850	22.700	9,978,700
2019-03-14	27.280	27.790	27.250	27.710	22.586	5,624,200
2019-03-13	27.080	27.370	26.960	27.250	22.211	3,097,600
2019-03-12	26.650	26.910	26.570	26.820	21.861	3,879,400
2019-03-11	26.080	26.780	26.030	26.500	21.600	4,563,000
2019-03-08	25.640	25.790	25.220	25.730	20.972	3,554,700
2019-03-07	26.290	26.360	25.750	26.050	21.233	3,988,700
2019-03-06	27.030	27.030	26.180	26.310	21.445	4,412,400

← NewerPage 32 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.