Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	31.980	32.770	31.790	32.590	26.156	2,682,000
2018-09-10	31.560	32.290	31.500	31.930	25.626	1,898,500
2018-09-07	30.700	31.600	30.450	31.420	25.217	3,463,100
2018-09-06	31.670	31.920	30.690	30.990	24.872	2,983,500
2018-09-05	32.080	32.080	31.360	31.670	25.418	2,178,100
2018-09-04	32.980	33.230	32.230	32.380	25.987	2,243,900
2018-08-31	33.910	33.910	32.730	32.970	26.461	2,893,000
2018-08-30	33.920	34.150	33.790	33.980	27.272	1,767,500
2018-08-29	33.440	34.180	33.370	34.000	27.288	2,639,500
2018-08-28	33.350	33.970	33.240	33.410	26.814	3,089,700
2018-08-27	32.700	33.740	32.700	33.280	26.710	1,756,900
2018-08-24	32.660	32.920	32.430	32.780	26.308	1,727,700
2018-08-23	32.380	32.440	32.060	32.310	25.931	2,958,500
2018-08-22	32.620	32.690	32.180	32.520	26.100	2,482,500
2018-08-21	32.570	32.570	32.240	32.290	25.915	2,823,800
2018-08-20	31.530	32.080	31.330	32.010	25.690	3,837,100
2018-08-17	31.620	31.690	30.810	31.010	24.888	4,408,900
2018-08-16	32.070	32.210	31.410	31.580	25.345	3,431,300
2018-08-15	33.500	33.580	31.790	31.810	25.530	4,941,400
2018-08-14	34.220	34.520	33.640	33.930	27.231	4,357,300
2018-08-13	34.500	34.680	33.850	34.120	27.384	4,305,700
2018-08-10	34.620	35.040	34.370	34.750	27.745	2,381,200
2018-08-09	34.860	35.100	34.390	34.670	27.681	3,040,200
2018-08-08	35.010	35.160	34.780	35.050	27.985	2,312,500
2018-08-07	35.250	35.550	35.000	35.180	28.088	2,661,200
2018-08-06	33.910	34.990	33.830	34.900	27.865	4,814,300
2018-08-03	33.880	34.180	33.340	33.880	27.050	4,126,300
2018-08-02	33.840	34.170	33.630	33.940	27.098	2,175,300
2018-08-01	34.240	34.330	33.740	34.270	27.362	2,943,700
2018-07-31	34.250	34.900	34.250	34.580	27.609	3,416,200
2018-07-30	35.310	35.380	34.630	34.690	27.697	3,035,100
2018-07-27	33.830	35.040	33.830	34.730	27.729	3,865,000
2018-07-26	33.270	34.030	32.890	34.020	27.162	3,515,400
2018-07-25	33.100	33.460	32.580	33.270	26.563	4,976,700
2018-07-24	32.990	33.430	32.830	32.990	26.340	5,201,900
2018-07-23	31.850	32.760	31.340	32.500	25.949	5,229,800
2018-07-20	31.300	32.700	30.810	32.000	25.549	8,592,000
2018-07-19	32.250	32.550	31.730	31.780	25.374	5,255,800
2018-07-18	32.160	32.720	31.810	32.550	25.989	4,141,700
2018-07-17	32.200	32.790	31.990	32.640	26.060	3,691,500
2018-07-16	32.250	32.490	32.080	32.330	25.813	1,387,700
2018-07-13	32.680	33.090	32.420	32.630	26.052	2,337,600
2018-07-12	33.000	33.210	32.470	32.770	26.164	4,180,800
2018-07-11	33.860	34.070	32.680	32.920	26.284	3,758,100
2018-07-10	34.500	34.820	33.900	34.270	27.362	2,315,600
2018-07-09	33.890	34.760	33.820	34.440	27.498	2,481,900
2018-07-06	33.170	33.920	32.970	33.670	26.883	2,491,800
2018-07-05	33.330	33.550	33.180	33.250	26.547	2,406,100
2018-07-03	33.600	33.840	33.200	33.290	26.579	2,004,600
2018-07-02	32.830	33.110	32.190	32.940	26.300	3,634,600
2018-06-29	33.030	33.440	32.860	33.030	26.372	3,390,300
2018-06-28	33.460	33.670	32.770	32.950	26.308	2,929,800
2018-06-27	33.570	34.640	33.520	33.600	26.827	4,098,500
2018-06-26	32.500	33.460	32.350	33.130	26.452	3,695,800
2018-06-25	32.690	32.910	32.120	32.440	25.901	3,520,200
2018-06-22	33.300	33.610	32.590	32.720	26.124	9,963,700
2018-06-21	32.590	32.960	32.240	32.320	25.805	4,137,700
2018-06-20	32.970	33.170	32.150	33.070	26.404	3,138,300
2018-06-19	32.320	33.200	32.030	32.750	26.148	5,834,300
2018-06-18	32.540	32.920	32.330	32.540	25.981	5,268,100

← NewerPage 35 of 79 · 4,733 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.