Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	23.270	23.450	22.060	22.140	17.908	6,976,500
2018-12-03	23.340	23.550	22.710	23.250	18.806	8,005,200
2018-11-30	22.860	23.080	22.410	22.820	18.458	14,481,800
2018-11-29	23.000	23.410	22.800	23.110	18.693	6,214,900
2018-11-28	22.460	22.980	22.120	22.940	18.555	5,843,900
2018-11-27	22.640	22.710	22.200	22.380	18.102	9,160,300
2018-11-26	22.700	22.940	22.340	22.660	18.329	6,159,300
2018-11-23	21.820	22.470	21.670	22.460	18.167	3,648,100
2018-11-21	22.780	22.980	22.410	22.520	18.216	5,112,200
2018-11-20	22.470	22.720	21.900	22.410	18.127	10,927,500
2018-11-19	23.300	23.550	22.680	23.000	18.604	9,407,800
2018-11-16	23.500	23.800	23.250	23.370	18.903	16,835,800
2018-11-15	23.200	23.770	22.910	23.280	18.830	15,060,200
2018-11-14	23.260	23.760	22.550	23.150	18.580	79,090,500
2018-11-13	23.800	24.460	23.450	23.800	19.101	12,869,600
2018-11-12	25.610	25.670	23.450	23.640	18.973	7,951,600
2018-11-09	26.300	26.910	25.350	25.510	20.474	8,250,500
2018-11-08	27.000	27.310	26.560	26.750	21.469	4,053,300
2018-11-07	27.530	27.790	26.550	27.050	21.710	3,369,600
2018-11-06	26.880	27.300	26.600	27.160	21.798	6,124,100
2018-11-05	26.510	26.960	26.050	26.850	21.549	4,957,900
2018-11-02	26.120	26.480	25.560	26.070	20.923	5,121,800
2018-11-01	26.910	27.130	25.560	25.890	20.779	5,757,400
2018-10-31	27.400	27.700	26.630	26.690	21.421	6,849,900
2018-10-30	27.510	27.510	25.550	27.260	21.878	7,803,700
2018-10-29	27.500	27.770	26.100	26.590	21.341	4,944,100
2018-10-26	27.100	27.950	26.680	27.360	21.958	4,953,100
2018-10-25	27.820	28.160	27.470	27.550	22.111	3,299,900
2018-10-24	29.020	29.170	27.360	27.390	21.983	3,614,000
2018-10-23	29.180	29.220	28.630	28.880	23.178	4,074,000
2018-10-22	29.970	30.000	29.220	29.990	24.069	3,779,400
2018-10-19	30.570	31.210	29.920	29.940	24.029	2,728,500
2018-10-18	30.640	31.260	30.300	30.460	24.446	4,214,700
2018-10-17	30.600	31.010	30.440	30.790	24.711	2,337,100
2018-10-16	30.690	31.000	30.540	30.840	24.751	3,662,100
2018-10-15	30.980	31.160	30.680	30.690	24.631	2,407,800
2018-10-12	31.040	31.260	30.460	30.850	24.759	2,514,000
2018-10-11	31.600	31.860	30.590	30.660	24.607	3,271,600
2018-10-10	32.380	32.690	31.670	31.920	25.618	3,777,100
2018-10-09	32.820	32.990	31.750	32.630	26.188	2,625,800
2018-10-08	31.450	31.970	31.170	31.890	25.594	2,330,900
2018-10-05	32.160	32.480	31.530	31.900	25.602	2,578,000
2018-10-04	32.080	32.790	31.960	32.350	25.963	3,206,900
2018-10-03	32.220	32.250	31.320	32.030	25.707	6,746,500
2018-10-02	33.000	33.500	31.860	32.250	25.883	3,909,900
2018-10-01	33.910	34.060	32.950	32.980	26.469	4,288,900
2018-09-28	33.770	34.490	33.620	33.830	27.151	3,297,700
2018-09-27	33.810	34.370	33.220	33.830	27.151	4,855,100
2018-09-26	33.230	33.940	33.060	33.820	27.143	3,592,400
2018-09-25	33.150	33.800	33.120	33.470	26.862	2,961,900
2018-09-24	33.230	33.540	32.520	32.840	26.357	3,079,700
2018-09-21	32.480	32.920	32.190	32.900	26.405	3,918,300
2018-09-20	33.260	33.520	32.370	32.460	26.052	2,204,900
2018-09-19	32.470	33.100	32.260	32.870	26.381	2,636,400
2018-09-18	31.930	32.280	31.760	32.250	25.883	3,243,200
2018-09-17	31.670	32.030	31.400	31.610	25.369	2,239,400
2018-09-14	32.100	32.330	31.340	31.560	25.329	3,560,300
2018-09-13	32.280	32.300	31.700	32.280	25.907	2,502,300
2018-09-12	32.960	33.230	32.350	32.400	26.003	2,647,100
2018-09-11	31.980	32.770	31.790	32.590	26.156	2,682,000

← NewerPage 34 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.