Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	51.720	52.710	51.510	52.500	28.337	2,594,900
2016-10-12	52.270	52.640	51.950	52.200	28.175	3,404,300
2016-10-11	53.190	53.250	52.230	52.520	28.348	3,813,400
2016-10-10	53.270	54.460	53.160	53.350	28.796	4,511,200
2016-10-07	52.610	53.390	52.210	52.840	28.521	4,719,500
2016-10-06	51.300	52.630	51.220	52.290	28.224	3,274,000
2016-10-05	50.470	51.680	50.220	51.220	27.646	4,959,700
2016-10-04	50.180	50.230	49.580	49.960	26.966	2,361,100
2016-10-03	50.240	50.380	49.620	50.030	27.004	2,840,400
2016-09-30	50.600	50.780	49.950	50.470	27.242	4,441,000
2016-09-29	50.060	51.050	49.610	50.210	27.101	5,242,400
2016-09-28	48.610	49.910	48.170	49.820	26.891	5,496,900
2016-09-27	48.330	48.340	47.540	48.060	25.941	3,307,300
2016-09-26	49.580	49.880	48.990	49.160	26.535	2,944,200
2016-09-23	49.480	50.220	49.010	49.240	26.578	3,602,900
2016-09-22	50.960	50.960	50.060	50.150	27.069	2,320,800
2016-09-21	49.000	50.300	48.680	50.190	27.090	3,424,600
2016-09-20	48.430	48.940	48.080	48.480	26.167	2,263,600
2016-09-19	49.090	49.350	48.480	48.500	26.178	2,266,800
2016-09-16	48.420	48.570	47.960	48.400	26.124	4,977,000
2016-09-15	48.640	49.590	48.300	49.180	26.545	3,543,300
2016-09-14	48.110	49.200	47.850	48.420	26.135	3,200,700
2016-09-13	48.960	48.960	48.010	48.340	26.092	3,754,300
2016-09-12	48.570	49.910	48.010	49.700	26.826	3,942,700
2016-09-09	50.600	50.890	49.130	49.140	26.524	3,723,700
2016-09-08	50.260	51.350	49.810	51.290	27.684	3,202,200
2016-09-07	49.820	50.060	48.730	49.900	26.934	5,493,200
2016-09-06	49.870	50.000	49.180	49.960	26.966	2,597,200
2016-09-02	50.340	50.690	49.680	49.780	26.869	2,879,300
2016-09-01	49.110	49.940	48.550	49.830	26.896	4,523,300
2016-08-31	50.000	50.140	48.860	49.130	26.518	3,804,300
2016-08-30	50.960	51.580	49.830	50.000	26.988	2,883,800
2016-08-29	50.650	50.940	50.210	50.650	27.339	2,991,400
2016-08-26	51.860	52.040	50.710	50.860	27.452	2,613,300
2016-08-25	51.270	51.830	51.000	51.650	27.879	2,424,600
2016-08-24	51.440	51.920	51.050	51.230	27.652	2,861,800
2016-08-23	51.910	52.140	51.660	51.860	27.992	2,295,800
2016-08-22	52.080	52.180	51.410	51.800	27.959	3,720,900
2016-08-19	51.880	52.830	51.850	52.700	28.445	3,339,000
2016-08-18	51.190	52.350	50.970	52.050	28.094	3,585,500
2016-08-17	51.000	51.270	50.500	50.720	27.377	4,278,500
2016-08-16	50.640	51.610	50.440	51.200	27.636	3,525,100
2016-08-15	50.000	50.860	49.780	50.640	27.333	2,398,900
2016-08-12	48.910	49.930	48.690	49.760	26.858	4,727,000
2016-08-11	47.910	48.660	47.740	48.610	26.238	2,921,600
2016-08-10	48.200	48.500	47.570	47.740	25.768	3,242,200
2016-08-09	48.250	48.300	47.660	47.850	25.827	2,670,300
2016-08-08	47.310	48.530	47.250	47.990	25.903	3,974,000
2016-08-05	47.370	47.460	46.800	47.060	25.401	3,498,700
2016-08-04	46.890	47.590	46.710	47.080	25.412	2,932,700
2016-08-03	46.530	47.320	46.430	47.130	25.347	3,947,400
2016-08-02	46.170	46.980	45.540	46.680	25.105	4,012,500
2016-08-01	47.320	47.700	45.600	45.750	24.605	4,114,000
2016-07-29	45.710	47.980	45.670	47.830	25.724	5,623,800
2016-07-28	45.380	46.680	45.050	46.050	24.766	6,166,000
2016-07-27	44.850	45.550	43.550	44.530	23.949	3,287,600
2016-07-26	43.420	44.940	43.090	44.780	24.083	2,795,300
2016-07-25	44.180	44.190	43.250	43.710	23.508	2,136,300
2016-07-22	44.400	44.970	43.820	44.550	23.959	2,546,100
2016-07-21	45.600	46.090	44.440	44.490	23.927	4,037,300

← NewerPage 43 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.