Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	45.660	46.010	45.260	45.710	24.583	2,955,800
2016-07-19	46.590	46.790	45.530	45.740	24.599	3,325,700
2016-07-18	45.620	46.940	45.500	46.860	25.202	2,316,500
2016-07-15	46.350	46.480	45.550	45.920	24.696	2,172,900
2016-07-14	45.820	46.510	45.590	46.180	24.836	2,290,500
2016-07-13	45.950	46.030	44.700	45.260	24.341	2,782,000
2016-07-12	44.070	45.910	44.040	45.820	24.643	3,797,500
2016-07-11	44.060	44.740	43.580	43.600	23.449	2,510,900
2016-07-08	44.240	44.690	43.170	43.690	23.497	3,525,300
2016-07-07	44.520	44.950	43.190	43.540	23.416	2,783,100
2016-07-06	43.720	44.240	43.170	44.210	23.777	1,413,100
2016-07-05	45.000	45.480	43.660	44.050	23.691	2,011,200
2016-07-01	45.310	46.000	45.220	45.830	24.648	2,819,400
2016-06-30	45.050	45.370	44.810	45.130	24.271	3,315,900
2016-06-29	44.230	45.190	44.180	45.110	24.261	3,901,900
2016-06-28	43.010	43.760	42.580	43.690	23.497	4,046,900
2016-06-27	44.570	44.810	41.740	42.060	22.620	4,798,100
2016-06-24	45.040	46.420	44.860	45.220	24.320	7,761,800
2016-06-23	46.890	47.200	46.480	47.170	25.369	2,108,000
2016-06-22	46.920	47.020	46.000	46.060	24.772	1,950,400
2016-06-21	45.810	46.920	45.570	46.600	25.062	2,913,400
2016-06-20	47.390	47.760	45.850	45.870	24.669	2,686,000
2016-06-17	46.390	47.000	46.070	46.810	25.175	3,116,500
2016-06-16	45.360	46.070	44.640	45.950	24.712	2,382,700
2016-06-15	45.580	46.460	45.360	45.990	24.734	3,377,500
2016-06-14	45.110	45.860	44.720	45.610	24.530	2,953,600
2016-06-13	45.600	46.800	45.410	45.500	24.470	2,913,100
2016-06-10	47.000	47.350	45.870	45.940	24.707	2,383,300
2016-06-09	47.590	47.910	47.150	47.550	25.573	2,226,100
2016-06-08	49.000	49.300	47.550	47.930	25.777	4,417,100
2016-06-07	49.650	49.950	48.870	48.900	26.299	4,489,100
2016-06-06	46.750	49.670	46.680	49.520	26.632	5,040,600
2016-06-03	45.880	46.660	45.760	46.240	24.868	3,888,000
2016-06-02	45.990	46.290	45.420	45.900	24.686	3,252,300
2016-06-01	45.680	46.940	45.230	46.330	24.917	3,807,700
2016-05-31	45.980	46.860	45.930	46.380	24.944	3,733,500
2016-05-27	45.250	46.080	45.180	46.040	24.761	2,557,900
2016-05-26	45.800	46.190	45.370	45.570	24.417	3,704,300
2016-05-25	44.310	45.830	44.300	45.550	24.406	3,983,300
2016-05-24	44.910	45.150	43.740	43.960	23.554	5,833,600
2016-05-23	45.090	45.470	44.690	44.890	24.052	4,130,600
2016-05-20	45.460	45.700	44.930	45.330	24.288	3,556,500
2016-05-19	45.420	45.860	44.580	45.240	24.240	2,644,400
2016-05-18	46.640	47.080	45.540	45.950	24.620	3,709,400
2016-05-17	45.500	47.370	45.490	46.800	25.076	4,436,900
2016-05-16	45.300	46.280	45.020	45.880	24.583	3,860,000
2016-05-13	45.290	45.620	44.620	44.630	23.913	2,895,200
2016-05-12	45.310	45.610	44.830	45.470	24.363	3,174,500
2016-05-11	45.120	45.710	44.660	44.820	24.015	3,133,700
2016-05-10	44.530	45.270	44.130	45.230	24.234	3,852,500
2016-05-09	45.450	45.690	43.900	44.250	23.709	3,671,900
2016-05-06	44.590	46.280	44.500	45.880	24.583	4,059,300
2016-05-05	45.130	45.620	44.290	45.050	24.138	4,238,600
2016-05-04	45.500	46.040	44.140	44.490	23.838	4,560,800
2016-05-03	46.690	46.960	45.150	45.540	24.401	8,688,700
2016-05-02	49.440	50.760	45.930	47.400	25.397	13,238,100
2016-04-29	47.900	49.250	47.310	48.360	25.912	3,650,400
2016-04-28	46.350	48.110	46.350	47.860	25.644	5,561,600
2016-04-27	44.230	47.670	44.050	46.940	25.151	5,430,000
2016-04-26	45.340	45.810	44.750	45.800	24.540	2,588,000

← NewerPage 44 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.