Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	27.150	27.180	26.760	27.110	22.097	4,287,700
2019-03-04	27.280	27.510	26.730	27.090	22.081	4,308,300
2019-03-01	26.580	27.130	26.530	27.100	22.089	4,128,500
2019-02-28	26.760	26.800	26.160	26.380	21.502	4,311,600
2019-02-27	26.800	26.890	26.530	26.670	21.738	2,526,600
2019-02-26	26.780	27.090	26.440	26.750	21.804	4,086,700
2019-02-25	26.260	26.920	26.180	26.750	21.804	3,393,000
2019-02-22	26.490	26.560	26.210	26.350	21.478	3,507,200
2019-02-21	26.670	26.670	26.120	26.270	21.412	4,052,300
2019-02-20	26.130	26.980	26.130	26.580	21.665	4,672,700
2019-02-19	25.690	26.140	25.550	26.090	21.266	2,939,700
2019-02-15	25.890	26.030	25.680	25.830	21.054	4,119,200
2019-02-14	25.000	25.750	24.980	25.640	20.899	6,223,600
2019-02-13	24.760	25.570	24.710	25.130	20.483	4,004,400
2019-02-12	25.120	25.300	24.580	24.740	20.165	6,388,400
2019-02-11	24.420	24.940	24.330	24.820	20.231	3,831,100
2019-02-08	24.280	24.690	24.180	24.610	20.059	4,403,700
2019-02-07	24.690	25.040	23.860	24.390	19.880	5,052,300
2019-02-06	25.020	25.370	24.860	24.880	20.279	4,800,900
2019-02-05	24.560	25.200	24.550	25.030	20.402	6,189,200
2019-02-04	24.270	25.010	23.960	24.580	20.035	6,067,000
2019-02-01	23.520	24.590	23.380	24.350	19.847	4,559,400
2019-01-31	24.070	24.960	23.440	23.570	19.065	9,064,600
2019-01-30	23.280	24.160	23.180	23.940	19.364	4,274,900
2019-01-29	23.210	23.360	23.020	23.160	18.733	3,365,200
2019-01-28	23.280	23.280	22.620	22.980	18.588	4,181,100
2019-01-25	23.310	23.660	22.980	23.490	19.000	6,687,200
2019-01-24	22.840	23.360	22.790	23.040	18.636	4,706,600
2019-01-23	23.760	23.900	22.940	22.980	18.588	4,654,900
2019-01-22	23.870	24.020	23.490	23.770	19.227	5,088,900
2019-01-18	23.980	24.360	23.730	24.120	19.510	4,566,700
2019-01-17	22.910	23.710	22.770	23.650	19.130	3,884,300
2019-01-16	22.930	23.280	22.780	23.150	18.725	4,029,200
2019-01-15	23.360	23.650	22.950	23.020	18.620	3,370,700
2019-01-14	22.860	23.360	22.690	23.240	18.798	4,804,100
2019-01-11	23.140	23.250	22.700	23.100	18.685	4,876,100
2019-01-10	23.020	23.770	22.930	23.350	18.887	5,316,500
2019-01-09	23.500	23.780	23.170	23.170	18.741	5,217,000
2019-01-08	22.830	23.270	22.640	23.210	18.774	4,959,100
2019-01-07	21.940	22.750	21.820	22.550	18.240	4,740,000
2019-01-04	21.340	22.120	21.270	21.960	17.763	5,040,400
2019-01-03	21.090	21.350	20.540	20.910	16.913	6,672,900
2019-01-02	21.190	21.630	20.840	21.050	17.027	7,150,000
2018-12-31	21.570	21.580	21.010	21.500	17.391	3,802,100
2018-12-28	21.630	22.120	21.150	21.440	17.342	4,525,200
2018-12-27	21.050	21.490	20.410	21.480	17.374	6,581,000
2018-12-26	20.600	21.520	20.090	21.520	17.407	4,106,300
2018-12-24	20.740	21.240	20.460	20.480	16.566	2,644,100
2018-12-21	20.690	21.330	20.650	20.870	16.881	10,352,800
2018-12-20	20.750	21.390	20.690	20.820	16.841	6,532,900
2018-12-19	21.480	22.220	20.820	21.040	17.019	8,910,800
2018-12-18	21.610	21.790	21.050	21.220	17.164	5,191,400
2018-12-17	21.400	22.090	21.280	21.620	17.488	6,505,000
2018-12-14	21.810	22.080	21.280	21.450	17.350	9,238,400
2018-12-13	21.420	22.160	21.270	22.030	17.819	5,966,900
2018-12-12	21.660	22.080	21.560	21.570	17.447	5,014,300
2018-12-11	21.580	21.720	20.810	21.290	17.221	6,700,000
2018-12-10	21.340	21.600	20.850	21.270	17.205	4,871,000
2018-12-07	21.960	22.300	21.520	21.660	17.520	5,081,200
2018-12-06	21.630	21.710	21.050	21.470	17.366	7,052,100

← NewerPage 33 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.