Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	33.400	33.440	32.530	32.570	26.005	8,217,400
2018-06-14	34.290	34.420	33.580	33.680	26.891	4,253,600
2018-06-13	34.480	34.480	33.800	34.060	27.194	4,910,900
2018-06-12	34.230	34.800	34.130	34.540	27.577	4,079,400
2018-06-11	34.570	34.700	34.100	34.150	27.266	3,581,500
2018-06-08	34.590	34.760	33.890	34.700	27.705	3,121,300
2018-06-07	34.820	35.680	34.540	34.690	27.697	4,293,000
2018-06-06	33.740	34.990	33.690	34.640	27.657	6,149,400
2018-06-05	32.570	33.730	32.440	33.610	26.835	5,632,600
2018-06-04	34.500	34.810	32.250	32.670	26.084	6,237,100
2018-06-01	34.980	35.430	34.390	34.930	27.889	2,905,400
2018-05-31	35.450	35.550	34.580	34.590	27.617	5,033,900
2018-05-30	35.280	36.420	35.000	35.690	28.496	2,507,900
2018-05-29	34.270	35.010	34.000	34.870	27.841	3,065,900
2018-05-25	34.700	34.870	33.820	34.700	27.705	3,602,500
2018-05-24	35.530	36.350	35.020	35.670	28.480	3,014,700
2018-05-23	35.970	36.530	35.660	36.040	28.775	4,017,400
2018-05-22	36.480	37.070	36.070	36.400	29.062	3,080,300
2018-05-21	35.950	36.410	35.850	36.290	28.975	2,980,400
2018-05-18	36.720	36.790	35.850	35.870	28.496	3,681,500
2018-05-17	37.000	37.410	36.570	36.640	29.107	4,268,100
2018-05-16	36.200	36.970	35.990	36.850	29.274	2,877,000
2018-05-15	35.800	36.130	35.510	36.070	28.654	2,359,100
2018-05-14	35.750	36.410	35.640	35.680	28.345	2,073,400
2018-05-11	36.130	36.290	35.690	35.760	28.408	2,741,800
2018-05-10	35.930	36.310	35.460	36.180	28.742	3,814,700
2018-05-09	36.470	37.760	36.290	36.370	28.893	5,141,300
2018-05-08	35.620	36.180	35.120	36.030	28.623	3,299,800
2018-05-07	36.200	36.840	35.570	35.630	28.305	3,529,000
2018-05-04	35.330	36.190	35.300	36.000	28.599	3,047,800
2018-05-03	35.490	35.670	35.180	35.600	28.281	3,838,300
2018-05-02	35.390	36.110	35.370	35.600	28.281	3,925,300
2018-05-01	35.810	36.130	35.370	35.640	28.313	4,065,000
2018-04-30	35.770	36.490	35.730	36.110	28.686	3,522,500
2018-04-27	35.620	36.490	35.620	36.000	28.599	4,649,300
2018-04-26	35.110	36.080	35.000	35.980	28.583	3,711,300
2018-04-25	34.630	35.650	34.360	35.110	27.892	4,332,600
2018-04-24	35.080	35.440	34.090	34.630	27.511	3,588,500
2018-04-23	34.020	35.160	33.790	34.950	27.765	5,526,800
2018-04-20	33.720	35.680	33.160	33.990	27.002	8,271,300
2018-04-19	33.750	34.360	33.080	33.710	26.780	4,564,700
2018-04-18	33.020	34.260	32.920	33.760	26.819	4,437,800
2018-04-17	32.960	33.260	32.770	32.810	26.065	3,252,500
2018-04-16	32.590	32.930	31.980	32.840	26.089	3,279,600
2018-04-13	32.240	32.860	31.870	32.570	25.874	3,357,200
2018-04-12	31.390	32.240	31.110	32.130	25.524	4,044,500
2018-04-11	30.840	31.810	30.790	31.220	24.802	3,364,200
2018-04-10	29.810	31.220	29.810	30.890	24.539	4,223,000
2018-04-09	29.820	29.890	29.200	29.400	23.356	3,758,600
2018-04-06	29.300	29.820	29.250	29.580	23.499	3,700,100
2018-04-05	30.010	30.600	29.460	29.710	23.602	5,216,600
2018-04-04	28.380	30.050	28.060	29.960	23.801	6,282,900
2018-04-03	28.350	28.980	27.250	28.920	22.974	5,743,900
2018-04-02	28.110	28.120	27.180	27.770	22.061	4,745,000
2018-03-29	28.070	28.170	27.660	27.770	22.061	7,008,300
2018-03-28	29.200	29.530	28.020	28.070	22.299	4,761,700
2018-03-27	29.780	30.370	29.020	29.200	23.197	5,779,800
2018-03-26	29.580	30.060	28.640	29.910	23.761	6,501,900
2018-03-23	30.030	30.070	29.050	29.200	23.197	5,951,400
2018-03-22	30.610	30.690	29.750	29.780	23.658	4,531,900

← NewerPage 36 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.