Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	60.690	61.110	60.480	60.940	33.086	1,403,300
2017-04-05	60.640	61.830	60.120	60.360	32.771	1,951,700
2017-04-04	59.700	60.260	59.060	60.150	32.657	1,831,100
2017-04-03	59.820	60.050	59.580	59.690	32.407	1,908,900
2017-03-31	59.430	60.380	59.310	59.820	32.478	2,652,700
2017-03-30	60.370	60.420	59.090	59.310	32.201	5,912,900
2017-03-29	59.060	60.720	58.780	60.020	32.586	1,839,600
2017-03-28	58.350	59.220	57.670	59.070	32.070	2,862,300
2017-03-27	58.300	58.520	57.810	58.070	31.528	1,854,600
2017-03-24	59.190	59.800	58.860	58.990	32.027	1,562,400
2017-03-23	60.250	60.320	59.030	59.160	32.119	2,587,000
2017-03-22	59.990	61.200	59.680	60.540	32.869	2,892,500
2017-03-21	60.380	60.690	59.990	60.230	32.700	2,418,400
2017-03-20	58.750	60.430	58.270	60.410	32.798	2,763,000
2017-03-17	58.460	59.740	58.330	58.930	31.994	3,693,900
2017-03-16	57.690	58.630	57.320	58.240	31.620	1,974,600
2017-03-15	56.910	58.110	56.500	57.710	31.332	2,294,000
2017-03-14	56.240	57.020	55.930	56.470	30.659	2,040,800
2017-03-13	56.490	56.870	56.150	56.680	30.773	1,665,100
2017-03-10	57.680	57.930	56.220	56.280	30.556	3,277,600
2017-03-09	57.340	57.650	56.620	57.400	31.164	3,845,700
2017-03-08	59.070	59.230	57.540	57.710	31.332	2,703,800
2017-03-07	60.140	60.230	59.190	59.410	32.255	1,748,600
2017-03-06	59.810	60.030	59.310	59.970	32.559	1,805,900
2017-03-03	60.720	60.840	59.880	59.890	32.516	1,612,200
2017-03-02	61.570	61.750	60.670	60.720	32.966	1,757,700
2017-03-01	60.920	62.240	60.740	61.830	33.569	1,990,900
2017-02-28	60.030	60.600	59.770	60.280	32.727	2,913,300
2017-02-27	59.870	60.790	59.720	60.250	32.711	2,265,700
2017-02-24	59.520	60.190	59.430	59.800	32.467	2,730,100
2017-02-23	60.990	61.200	59.810	59.970	32.559	2,114,500
2017-02-22	60.470	60.700	60.200	60.550	32.874	2,161,200
2017-02-21	61.290	61.340	60.450	60.550	32.874	1,686,600
2017-02-17	60.790	61.090	60.390	60.760	32.988	1,680,200
2017-02-16	61.500	61.770	60.920	61.200	33.227	1,949,200
2017-02-15	61.170	61.700	60.970	61.500	33.390	2,247,500
2017-02-14	61.270	61.600	60.330	61.500	33.390	1,939,500
2017-02-13	61.230	61.290	60.410	61.060	33.151	4,155,400
2017-02-10	62.800	63.090	60.980	61.150	33.200	3,130,700
2017-02-09	61.840	62.410	61.050	61.060	33.151	2,300,500
2017-02-08	60.990	61.540	60.620	61.160	33.205	4,015,600
2017-02-07	61.370	61.620	60.820	61.360	33.314	3,022,400
2017-02-06	62.030	62.070	61.360	61.680	33.487	1,519,600
2017-02-03	62.470	62.500	61.400	61.850	33.580	2,569,400
2017-02-02	62.590	62.700	62.020	62.410	33.884	2,110,300
2017-02-01	63.670	63.780	61.950	62.580	33.884	2,909,600
2017-01-31	61.910	63.190	61.520	63.080	34.155	2,535,900
2017-01-30	62.990	63.310	61.160	61.820	33.472	2,790,800
2017-01-27	63.000	63.480	62.610	63.090	34.160	2,067,400
2017-01-26	63.850	63.950	61.190	63.100	34.165	5,783,500
2017-01-25	62.370	63.690	62.370	63.600	34.436	3,122,600
2017-01-24	61.890	62.820	61.630	62.680	33.938	1,668,100
2017-01-23	61.400	61.630	60.260	61.420	33.256	2,002,600
2017-01-20	62.160	62.690	61.300	61.980	33.559	2,144,200
2017-01-19	61.540	62.570	61.540	61.960	33.548	1,882,500
2017-01-18	61.470	62.070	61.110	61.740	33.429	2,468,200
2017-01-17	61.450	61.990	61.100	61.900	33.516	2,927,700
2017-01-13	62.210	62.340	60.730	60.920	32.985	3,107,900
2017-01-12	63.620	63.800	62.400	62.420	33.797	1,672,600
2017-01-11	62.520	63.630	62.240	63.380	34.317	1,857,000

← NewerPage 41 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.