Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	32.730	33.120	32.290	32.300	25.517	6,206,700
2017-12-20	31.900	32.880	31.810	32.740	25.865	4,432,100
2017-12-19	31.200	32.090	30.860	31.830	25.146	6,025,200
2017-12-18	30.430	31.230	30.330	31.030	24.514	6,014,800
2017-12-15	30.770	30.840	30.100	30.260	23.906	9,025,300
2017-12-14	30.080	30.840	30.020	30.590	24.166	7,625,300
2017-12-13	30.900	31.020	30.090	30.330	23.961	5,404,100
2017-12-12	30.680	31.660	30.590	30.950	24.451	5,889,000
2017-12-11	30.460	30.690	30.210	30.590	24.166	7,036,900
2017-12-08	30.550	30.800	30.070	30.260	23.906	4,723,800
2017-12-07	30.520	31.100	30.300	30.370	23.992	3,670,100
2017-12-06	30.650	31.170	30.290	30.510	24.103	4,477,500
2017-12-05	31.750	31.990	30.750	30.810	24.340	4,719,800
2017-12-04	30.700	32.590	30.600	31.710	25.051	7,928,400
2017-12-01	30.040	30.830	29.830	30.700	24.253	10,813,100
2017-11-30	30.020	30.630	29.700	29.730	23.487	11,606,400
2017-11-29	30.030	30.300	29.900	29.980	23.684	4,887,900
2017-11-28	30.200	30.370	29.990	30.080	23.763	4,314,500
2017-11-27	30.670	30.800	30.180	30.310	23.945	2,622,600
2017-11-24	30.780	31.110	30.600	30.800	24.332	1,314,100
2017-11-22	30.750	31.130	30.600	30.710	24.261	3,378,900
2017-11-21	30.550	30.990	30.550	30.660	24.222	3,346,100
2017-11-20	30.920	30.920	30.310	30.440	24.048	3,927,200
2017-11-17	30.200	31.020	30.160	30.910	24.419	2,690,600
2017-11-16	30.610	31.150	30.110	30.150	23.819	3,926,900
2017-11-15	29.850	30.830	29.620	30.600	24.174	4,733,200
2017-11-14	31.460	31.750	29.950	30.510	24.103	6,311,900
2017-11-13	32.740	32.790	31.840	31.880	25.185	3,665,000
2017-11-10	32.650	33.140	32.400	32.950	26.031	2,512,600
2017-11-09	32.690	32.950	32.190	32.740	25.865	4,218,700
2017-11-08	33.240	33.720	32.790	32.840	25.944	3,370,200
2017-11-07	34.040	34.080	33.310	33.400	26.386	4,451,300
2017-11-06	31.550	33.980	31.540	33.920	26.797	8,134,500
2017-11-03	30.910	31.460	30.850	31.180	24.632	4,539,100
2017-11-02	31.790	32.170	31.100	31.280	24.569	3,900,500
2017-11-01	31.750	32.340	31.560	31.850	25.017	3,127,200
2017-10-31	31.290	31.530	31.050	31.430	24.687	3,144,700
2017-10-30	31.180	31.770	31.090	31.500	24.742	4,545,500
2017-10-27	29.790	31.310	29.620	31.300	24.585	4,641,700
2017-10-26	30.120	30.340	29.730	29.940	23.517	2,599,000
2017-10-25	30.700	30.860	30.000	30.070	23.619	4,849,000
2017-10-24	31.560	31.660	30.630	30.690	24.106	4,213,800
2017-10-23	33.100	33.260	31.400	31.470	24.718	5,767,300
2017-10-20	32.010	33.430	31.440	33.260	26.124	7,152,600
2017-10-19	33.550	33.890	33.050	33.150	26.038	4,702,300
2017-10-18	33.840	34.260	33.750	33.800	26.549	2,631,400
2017-10-17	33.640	34.070	33.300	33.790	26.541	4,636,800
2017-10-16	34.040	34.230	33.640	33.700	26.470	2,896,300
2017-10-13	34.260	34.600	33.710	33.730	26.494	2,854,900
2017-10-12	34.140	34.300	33.780	33.920	26.643	4,677,500
2017-10-11	34.810	34.900	34.230	34.390	27.012	4,578,200
2017-10-10	36.060	36.230	34.920	34.970	27.468	4,350,100
2017-10-09	36.590	36.670	35.800	35.840	28.151	3,165,100
2017-10-06	36.160	36.710	36.040	36.530	28.693	1,827,900
2017-10-05	36.840	36.920	36.460	36.480	28.654	1,909,800
2017-10-04	36.750	37.090	36.530	36.710	28.834	1,970,200
2017-10-03	36.840	37.100	36.390	36.670	28.803	2,465,800
2017-10-02	35.960	36.910	35.920	36.860	28.952	1,908,600
2017-09-29	36.800	37.050	36.320	36.620	28.764	3,251,200
2017-09-28	37.120	37.240	36.560	37.030	29.086	2,129,600

← NewerPage 38 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.