Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	55.000	57.730	54.570	57.680	31.406	4,124,500
2017-06-30	54.060	54.920	53.730	54.510	29.680	5,106,100
2017-06-29	53.680	54.420	53.210	53.520	29.141	3,293,700
2017-06-28	53.580	54.070	53.360	53.500	29.130	1,995,400
2017-06-27	53.780	54.060	53.320	53.370	29.059	2,195,700
2017-06-26	54.230	54.430	53.680	53.700	29.239	1,978,800
2017-06-23	54.390	54.760	53.570	53.990	29.397	6,400,100
2017-06-22	54.780	55.070	54.150	54.520	29.686	6,118,800
2017-06-21	55.360	55.470	54.410	54.850	29.865	3,700,100
2017-06-20	55.760	56.170	55.290	55.470	30.203	4,323,000
2017-06-19	57.250	57.250	56.370	56.550	30.791	1,794,700
2017-06-16	56.580	57.530	55.860	57.290	31.194	3,687,700
2017-06-15	55.650	56.620	55.650	56.320	30.666	2,633,300
2017-06-14	56.770	56.780	55.330	56.110	30.551	3,816,600
2017-06-13	56.030	57.070	55.600	57.070	31.074	2,917,300
2017-06-12	56.170	56.430	55.640	56.160	30.579	3,176,700
2017-06-09	54.420	55.790	54.280	55.530	30.236	3,154,700
2017-06-08	54.280	54.700	53.850	54.340	29.588	2,626,400
2017-06-07	55.490	55.620	53.420	54.280	29.555	4,172,000
2017-06-06	54.590	55.710	54.330	55.600	30.274	3,228,800
2017-06-05	54.860	55.220	54.690	54.730	29.800	1,577,000
2017-06-02	55.010	55.140	54.250	54.950	29.920	2,309,900
2017-06-01	55.150	55.530	54.320	55.530	30.236	2,748,800
2017-05-31	54.350	55.420	54.210	55.150	30.029	3,906,100
2017-05-30	55.170	55.650	54.620	55.070	29.985	2,319,000
2017-05-26	54.900	55.640	54.750	55.450	30.192	2,353,600
2017-05-25	56.800	57.080	54.760	54.840	29.860	4,413,700
2017-05-24	57.810	58.150	56.840	56.930	30.998	2,024,300
2017-05-23	57.850	58.110	57.280	57.670	31.401	1,269,800
2017-05-22	58.570	58.600	57.410	58.000	31.580	1,868,600
2017-05-19	57.430	58.310	57.260	58.220	31.700	2,620,700
2017-05-18	57.040	58.060	57.040	57.130	31.107	2,080,000
2017-05-17	57.500	58.100	57.040	57.430	31.270	3,420,300
2017-05-16	58.420	58.420	57.450	57.500	31.308	2,879,200
2017-05-15	59.470	59.560	58.000	58.010	31.586	2,222,800
2017-05-12	59.150	59.510	57.520	58.260	31.722	4,096,300
2017-05-11	60.470	60.770	59.260	59.330	32.305	1,804,100
2017-05-10	59.160	60.490	58.800	60.070	32.708	2,343,100
2017-05-09	59.300	59.420	58.570	58.600	31.907	1,936,800
2017-05-08	59.140	59.760	58.730	59.480	32.386	1,925,500
2017-05-05	57.590	59.470	57.400	59.330	32.305	3,052,900
2017-05-04	58.450	58.540	56.900	57.410	31.259	3,235,300
2017-05-03	59.280	59.790	58.390	59.050	32.060	3,066,600
2017-05-02	59.780	59.960	59.270	59.570	32.342	2,578,400
2017-05-01	59.370	59.940	59.150	59.710	32.418	2,191,100
2017-04-28	60.010	60.100	59.160	59.370	32.233	3,082,500
2017-04-27	58.830	59.670	58.270	59.650	32.385	3,989,100
2017-04-26	58.380	59.810	58.110	59.460	32.282	3,784,300
2017-04-25	56.810	59.530	56.090	59.290	32.190	4,597,400
2017-04-24	58.210	58.950	57.860	58.650	31.842	3,070,100
2017-04-21	58.960	59.610	57.680	57.680	31.316	3,399,300
2017-04-20	59.690	59.980	59.370	59.500	32.304	1,945,000
2017-04-19	59.910	60.140	59.320	59.470	32.288	2,940,700
2017-04-18	59.150	60.450	59.090	60.010	32.581	2,517,000
2017-04-17	59.460	59.700	59.120	59.620	32.369	2,120,200
2017-04-13	60.200	60.490	59.300	59.460	32.282	1,482,300
2017-04-12	60.740	61.450	60.200	60.340	32.760	1,757,100
2017-04-11	61.810	61.810	60.520	60.870	33.048	1,348,800
2017-04-10	61.490	62.200	61.370	61.710	33.504	1,383,100
2017-04-07	61.020	62.000	60.620	61.280	33.270	1,168,800

← NewerPage 40 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.