Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	37.100	37.200	36.690	36.930	29.007	2,168,600
2017-09-26	37.340	37.340	36.660	37.040	29.093	2,629,100
2017-09-25	36.850	38.100	36.630	37.520	29.470	4,737,000
2017-09-22	36.530	36.740	36.280	36.670	28.803	3,605,800
2017-09-21	37.170	37.260	36.370	36.580	28.732	2,626,500
2017-09-20	37.550	37.680	37.240	37.500	29.455	2,254,100
2017-09-19	37.310	37.450	37.060	37.390	29.368	2,961,500
2017-09-18	36.910	37.490	36.780	37.360	29.345	3,251,900
2017-09-15	36.370	36.910	36.370	36.900	28.983	8,293,100
2017-09-14	36.350	37.140	36.200	36.380	28.575	4,785,700
2017-09-13	35.940	36.730	35.900	36.090	28.347	4,303,400
2017-09-12	35.380	36.400	35.240	35.960	28.245	3,548,600
2017-09-11	34.520	35.600	34.370	35.480	27.868	2,849,500
2017-09-08	34.770	34.980	34.060	34.420	27.036	3,019,000
2017-09-07	34.770	35.250	34.290	34.750	27.295	2,086,000
2017-09-06	35.390	35.740	34.720	34.740	27.287	3,353,300
2017-09-05	34.830	35.450	34.490	34.970	27.468	4,386,800
2017-09-01	33.970	34.440	33.730	34.300	26.941	1,724,400
2017-08-31	33.990	34.350	33.460	33.900	26.627	3,648,400
2017-08-30	33.600	33.730	33.240	33.510	26.321	1,637,300
2017-08-29	33.100	33.810	33.100	33.750	26.509	2,253,000
2017-08-28	33.270	33.400	32.820	33.250	26.117	2,518,100
2017-08-25	32.880	33.410	32.870	33.260	26.124	2,037,100
2017-08-24	33.090	33.090	32.540	32.820	25.779	1,787,200
2017-08-23	32.510	33.240	32.510	33.040	25.952	1,580,000
2017-08-22	32.620	32.950	32.430	32.690	25.677	1,874,800
2017-08-21	32.770	32.990	32.460	32.540	25.559	2,354,700
2017-08-18	32.740	33.130	32.430	32.770	25.740	3,248,500
2017-08-17	33.790	34.090	32.750	32.800	25.763	2,230,700
2017-08-16	34.370	34.510	33.760	33.830	26.572	1,383,400
2017-08-15	34.030	34.420	34.030	34.310	26.949	2,158,600
2017-08-14	34.510	34.540	34.140	34.260	26.910	1,933,500
2017-08-11	34.510	34.890	34.280	34.290	26.933	1,193,200
2017-08-10	35.010	35.290	34.570	34.700	27.255	1,984,500
2017-08-09	34.790	35.290	34.760	35.020	27.507	2,267,000
2017-08-08	34.750	35.470	34.640	34.940	27.310	2,155,700
2017-08-07	35.100	35.270	34.400	34.560	27.013	2,058,600
2017-08-04	35.420	35.540	35.060	35.230	27.537	3,115,500
2017-08-03	35.260	35.510	35.070	35.310	27.600	3,200,200
2017-08-02	35.360	35.550	35.030	35.350	27.631	3,405,700
2017-08-01	36.820	36.830	35.410	35.700	27.904	2,955,200
2017-07-31	37.140	37.170	36.430	36.890	28.835	3,318,800
2017-07-28	34.850	37.500	34.230	37.100	28.999	4,263,800
2017-07-27	35.970	37.040	35.700	36.160	28.264	4,730,100
2017-07-26	35.580	36.180	35.220	36.050	28.178	3,826,000
2017-07-25	34.810	35.280	34.770	35.250	27.553	2,979,800
2017-07-24	34.260	34.460	33.880	34.360	26.857	2,850,900
2017-07-21	34.730	34.880	33.440	34.120	26.669	7,851,700
2017-07-20	36.590	36.900	34.860	34.970	27.334	6,623,500
2017-07-19	36.590	37.090	36.360	36.540	28.561	4,235,200
2017-07-18	37.520	37.780	36.730	36.750	28.725	3,279,000
2017-07-17	37.710	38.370	37.640	37.640	29.421	3,926,100
2017-07-14	37.000	37.490	36.910	37.350	29.194	2,874,700
2017-07-13	37.450	37.650	36.690	36.840	28.796	4,086,800
2017-07-12	37.770	37.990	37.250	37.370	29.210	3,268,800
2017-07-11	37.310	37.780	36.890	37.350	29.194	2,796,200
2017-07-10	37.630	38.170	36.800	37.230	29.100	4,721,500
2017-07-07	38.140	38.590	36.120	37.910	29.632	6,086,000
2017-07-06	38.090	38.090	36.520	37.010	28.928	5,133,800
2017-07-05	40.800	40.820	37.250	37.250	29.116	5,883,300

← NewerPage 39 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.