Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	42.000	43.290	41.560	43.120	23.015	2,857,400
2016-01-27	39.850	41.880	39.740	40.830	21.793	2,722,500
2016-01-26	40.300	40.590	39.390	39.970	21.334	2,590,600
2016-01-25	41.260	41.770	39.120	39.180	20.912	2,800,500
2016-01-22	42.520	42.950	40.660	42.040	22.439	2,047,900
2016-01-21	38.770	41.330	38.500	40.730	21.739	3,398,100
2016-01-20	39.000	39.340	37.580	38.880	20.752	3,123,800
2016-01-19	40.110	40.870	39.260	39.790	21.238	3,032,300
2016-01-15	39.480	40.220	38.990	39.890	21.291	2,455,800
2016-01-14	39.450	41.550	38.620	41.170	21.974	2,356,700
2016-01-13	41.800	42.190	38.650	39.250	20.950	4,142,400
2016-01-12	42.200	42.250	40.130	41.040	21.905	2,517,200
2016-01-11	41.640	42.270	40.770	41.510	22.156	4,344,300
2016-01-08	42.890	43.010	41.380	41.580	22.193	1,905,000
2016-01-07	42.570	43.830	42.320	42.520	22.695	3,202,200
2016-01-06	44.480	45.500	43.550	43.650	23.298	4,854,900
2016-01-05	47.190	47.880	45.560	45.920	24.510	2,560,500
2016-01-04	45.850	47.430	45.560	47.250	25.220	2,987,400
2015-12-31	45.380	46.400	45.320	46.150	24.632	1,341,200
2015-12-30	45.950	46.820	45.740	45.760	24.424	1,481,900
2015-12-29	46.910	47.040	45.800	46.490	24.814	1,181,700
2015-12-28	46.840	47.330	45.620	45.690	24.387	2,338,800
2015-12-24	47.680	48.600	47.060	47.720	25.470	1,498,000
2015-12-23	45.990	47.660	45.850	47.630	25.422	3,402,600
2015-12-22	44.100	45.410	43.930	45.170	24.109	2,274,000
2015-12-21	44.220	44.390	43.170	43.760	23.357	3,074,900
2015-12-18	43.240	44.500	42.780	43.920	23.442	9,370,900
2015-12-17	44.880	45.410	43.330	43.360	23.143	6,107,300
2015-12-16	46.440	46.940	44.670	44.760	23.890	8,231,400
2015-12-15	47.660	49.760	46.070	46.500	24.819	10,745,800
2015-12-14	45.230	47.170	43.000	46.780	24.969	12,964,200
2015-12-11	50.920	51.280	47.030	47.800	25.513	8,541,700
2015-12-10	52.760	53.490	51.350	51.680	27.584	7,793,900
2015-12-09	49.500	53.470	49.500	53.030	28.305	7,452,000
2015-12-08	49.010	51.180	48.510	49.370	26.351	3,161,300
2015-12-07	51.470	51.790	48.800	49.860	26.613	6,474,300
2015-12-04	51.920	52.820	51.100	52.620	28.086	3,876,900
2015-12-03	54.640	54.880	52.270	52.620	28.086	5,601,000
2015-12-02	54.280	55.240	53.280	53.850	28.742	4,845,300
2015-12-01	53.830	54.840	53.150	54.760	29.228	3,262,400
2015-11-30	53.060	55.190	52.810	54.070	28.769	3,900,300
2015-11-27	52.080	52.940	51.810	52.780	28.083	981,200
2015-11-25	52.820	53.200	52.360	52.500	27.934	1,614,400
2015-11-24	51.630	53.690	51.470	53.090	28.248	2,950,500
2015-11-23	50.820	51.490	50.460	51.420	27.359	2,277,800
2015-11-20	50.870	51.150	49.630	51.010	27.141	4,404,600
2015-11-19	51.270	51.480	50.400	50.870	27.066	2,832,600
2015-11-18	49.970	51.840	49.940	51.680	27.497	5,667,200
2015-11-17	49.410	49.790	48.760	49.470	26.321	3,150,100
2015-11-16	47.570	49.890	47.570	49.390	26.279	4,510,200
2015-11-13	48.000	48.390	46.840	47.660	25.358	3,366,400
2015-11-12	48.170	49.760	47.760	48.140	25.614	6,345,100
2015-11-11	49.950	49.950	47.710	49.000	26.071	3,384,400
2015-11-10	51.320	51.480	49.730	49.830	26.513	4,165,600
2015-11-09	51.950	51.970	50.270	51.660	27.487	2,399,300
2015-11-06	49.490	52.150	49.130	52.080	27.710	3,944,700
2015-11-05	51.310	51.620	49.600	49.880	26.540	8,398,300
2015-11-04	54.240	54.270	50.700	51.560	27.433	5,678,000
2015-11-03	53.710	54.760	53.240	54.460	28.976	3,967,000
2015-11-02	52.700	53.470	51.810	53.290	28.354	3,681,900

← NewerPage 46 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.