Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	63.500	63.620	62.270	62.380	33.776	3,270,000
2017-01-09	63.320	63.940	63.050	63.240	34.241	1,836,600
2017-01-06	64.170	64.720	63.470	63.960	34.631	2,554,500
2017-01-05	64.840	65.360	64.090	64.350	34.842	2,028,500
2017-01-04	64.080	65.460	64.080	64.750	35.059	2,122,600
2017-01-03	65.290	65.800	63.700	65.030	35.210	2,710,300
2016-12-30	64.640	65.360	64.590	64.970	35.178	1,872,700
2016-12-29	64.580	64.900	64.010	64.720	35.043	1,461,300
2016-12-28	65.530	65.720	64.360	64.710	35.037	2,255,500
2016-12-27	65.150	65.690	64.930	65.550	35.492	2,224,500
2016-12-23	65.250	65.480	64.730	64.930	35.156	1,176,600
2016-12-22	64.920	65.940	64.920	65.610	35.524	2,688,500
2016-12-21	65.600	65.910	64.760	64.890	35.135	2,359,500
2016-12-20	66.090	66.590	64.840	65.150	35.275	2,209,000
2016-12-19	66.100	66.540	65.320	65.730	35.589	2,380,200
2016-12-16	65.570	66.530	64.960	66.390	35.947	6,142,300
2016-12-15	64.390	65.830	64.110	65.350	35.384	4,902,500
2016-12-14	66.000	66.190	64.250	64.740	35.053	3,555,700
2016-12-13	66.480	68.090	65.890	66.230	35.860	2,818,300
2016-12-12	66.950	68.590	65.540	66.340	35.920	5,644,400
2016-12-09	66.310	66.610	65.630	66.320	35.909	2,220,000
2016-12-08	66.390	66.580	64.230	65.810	35.633	3,481,200
2016-12-07	66.390	66.850	65.570	66.140	35.811	2,923,700
2016-12-06	65.550	67.070	65.220	66.890	36.217	2,387,600
2016-12-05	65.860	66.940	65.350	66.310	35.903	4,766,500
2016-12-02	63.870	65.750	63.470	65.300	35.357	4,626,800
2016-12-01	64.910	65.070	63.720	64.000	34.653	3,724,100
2016-11-30	63.070	64.720	62.520	64.330	34.831	6,397,500
2016-11-29	60.080	61.040	59.700	60.480	32.747	2,867,100
2016-11-28	62.330	62.500	60.730	61.270	33.175	2,415,800
2016-11-25	61.470	61.880	60.800	61.880	33.505	888,700
2016-11-23	61.100	62.190	61.050	62.000	33.570	2,758,300
2016-11-22	61.860	61.890	60.810	61.570	33.337	2,473,900
2016-11-21	61.850	62.400	61.460	62.020	33.581	1,946,900
2016-11-18	61.220	61.240	60.320	60.860	32.953	2,996,100
2016-11-17	61.120	61.800	60.850	61.230	33.153	2,845,300
2016-11-16	60.850	61.190	59.570	61.170	33.120	3,900,000
2016-11-15	59.560	61.360	59.250	61.020	33.039	4,288,100
2016-11-14	58.670	59.610	58.220	58.990	31.940	2,880,900
2016-11-11	59.010	59.360	58.030	58.640	31.751	2,840,500
2016-11-10	58.710	59.880	57.940	59.370	32.146	3,865,800
2016-11-09	58.250	60.180	57.800	59.000	31.945	3,369,900
2016-11-08	58.560	59.190	57.900	58.860	31.870	2,917,200
2016-11-07	58.380	59.380	58.180	58.710	31.788	4,887,500
2016-11-04	55.170	58.320	54.940	58.110	31.464	8,452,700
2016-11-03	54.340	55.220	54.150	55.210	29.893	4,099,800
2016-11-02	54.630	54.840	53.440	54.460	29.395	5,250,900
2016-11-01	55.540	55.630	53.630	55.340	29.870	9,991,300
2016-10-31	62.000	62.160	54.550	55.400	29.903	19,920,400
2016-10-28	57.670	59.390	56.650	59.120	31.910	14,737,200
2016-10-27	55.060	55.220	54.400	54.550	29.444	3,358,300
2016-10-26	54.250	55.320	53.970	54.760	29.557	5,031,500
2016-10-25	55.800	57.370	53.880	54.390	29.357	10,501,300
2016-10-24	52.420	52.480	51.690	52.150	28.148	3,056,100
2016-10-21	51.710	52.440	51.380	52.350	28.256	3,138,400
2016-10-20	52.450	52.820	52.030	52.250	28.202	2,782,000
2016-10-19	52.190	53.290	51.960	52.830	28.515	4,814,300
2016-10-18	51.990	52.380	51.450	51.600	27.852	3,546,900
2016-10-17	51.740	51.920	51.000	51.350	27.717	3,183,000
2016-10-14	52.760	52.860	51.360	51.750	27.932	3,532,900

← NewerPage 42 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.