Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	46.170	46.400	44.510	45.040	24.133	3,519,300
2016-04-22	47.110	48.160	45.700	46.430	24.877	4,487,800
2016-04-21	46.580	47.420	46.360	46.690	25.017	3,469,700
2016-04-20	46.380	47.170	45.620	47.000	25.183	7,722,900
2016-04-19	45.820	46.600	45.380	46.500	24.915	2,918,500
2016-04-18	42.920	45.830	42.710	45.700	24.486	3,344,700
2016-04-15	43.120	43.900	42.450	43.800	23.468	3,492,100
2016-04-14	41.530	43.870	41.180	43.180	23.136	8,396,700
2016-04-13	41.120	41.630	40.690	41.300	22.129	5,481,900
2016-04-12	41.750	42.170	40.350	41.230	22.091	6,654,800
2016-04-11	43.470	43.740	41.190	41.740	22.365	4,467,100
2016-04-08	43.160	43.880	42.400	43.110	23.099	5,291,400
2016-04-07	42.220	43.320	41.070	41.930	22.466	8,520,500
2016-04-06	39.000	43.250	38.770	42.830	22.949	14,881,000
2016-04-05	40.790	41.080	38.160	39.360	21.089	11,392,700
2016-04-04	41.800	42.580	40.240	41.470	22.220	7,146,100
2016-04-01	42.950	44.020	42.670	42.950	23.013	3,035,100
2016-03-31	43.320	44.040	43.190	43.830	23.484	2,126,500
2016-03-30	43.270	44.320	42.620	43.370	23.238	3,782,300
2016-03-29	43.330	43.430	42.330	42.720	22.890	2,894,100
2016-03-28	44.820	44.930	43.570	43.870	23.506	1,845,900
2016-03-24	44.270	44.850	43.760	44.680	23.940	2,644,300
2016-03-23	46.230	46.600	44.920	44.960	24.090	2,057,400
2016-03-22	46.540	47.170	46.180	46.430	24.877	2,481,400
2016-03-21	47.130	47.590	46.450	47.040	25.204	2,501,800
2016-03-18	47.280	47.470	46.610	47.440	25.419	5,405,200
2016-03-17	46.270	47.050	45.740	46.810	25.081	6,545,600
2016-03-16	44.650	46.010	44.310	45.900	24.593	4,071,800
2016-03-15	43.280	44.220	42.760	44.210	23.688	2,138,100
2016-03-14	44.930	45.420	43.390	43.880	23.511	4,924,500
2016-03-11	44.250	46.000	43.880	45.790	24.535	3,679,500
2016-03-10	44.200	44.610	42.600	43.530	23.324	2,274,400
2016-03-09	44.760	45.300	43.670	44.310	23.742	3,295,000
2016-03-08	46.250	46.460	43.870	44.050	23.602	3,933,700
2016-03-07	45.780	47.520	45.660	46.580	24.958	4,999,000
2016-03-04	46.670	47.450	45.530	46.200	24.754	3,415,600
2016-03-03	45.140	46.990	45.140	46.550	24.942	3,166,100
2016-03-02	44.230	45.510	43.090	45.410	24.331	3,298,600
2016-03-01	43.290	44.470	43.160	44.260	23.715	3,002,500
2016-02-29	44.170	44.530	42.230	42.870	22.970	3,488,400
2016-02-26	44.100	45.190	43.760	44.250	23.618	2,425,300
2016-02-25	41.830	43.780	41.500	43.250	23.085	3,071,600
2016-02-24	41.640	42.280	41.200	41.910	22.369	1,873,300
2016-02-23	43.490	43.710	42.360	42.490	22.679	3,534,300
2016-02-22	43.120	43.720	42.770	43.490	23.213	2,629,100
2016-02-19	42.130	42.250	41.300	42.140	22.492	2,585,900
2016-02-18	43.060	43.330	41.830	41.990	22.412	1,830,300
2016-02-17	41.820	42.930	41.470	42.490	22.679	2,398,200
2016-02-16	40.690	41.470	40.260	41.200	21.990	4,099,100
2016-02-12	40.400	40.790	39.400	39.900	21.296	4,239,400
2016-02-11	40.400	40.990	39.110	39.780	21.232	3,393,600
2016-02-10	41.750	42.320	41.220	41.510	22.156	3,310,000
2016-02-09	42.230	42.900	41.590	41.750	22.284	5,533,500
2016-02-08	43.130	43.600	42.220	42.820	22.855	6,173,600
2016-02-05	43.750	45.090	42.650	44.850	23.939	4,157,300
2016-02-04	44.980	45.850	43.910	44.240	23.613	2,297,200
2016-02-03	42.720	44.460	41.960	44.410	23.704	2,771,700
2016-02-02	42.200	42.500	41.780	42.000	22.417	1,739,100
2016-02-01	42.560	43.650	42.060	43.290	23.106	2,744,300
2016-01-29	43.300	44.160	42.550	43.510	23.223	4,162,700

← NewerPage 45 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.