Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	52.810	53.380	52.060	52.680	28.029	2,404,200
2015-10-29	52.740	53.330	52.110	52.590	27.981	1,528,000
2015-10-28	52.090	53.540	51.610	52.800	28.093	2,275,300
2015-10-27	51.630	53.090	51.400	51.500	27.402	4,670,600
2015-10-26	53.780	53.910	52.300	52.460	27.912	2,931,200
2015-10-23	55.060	55.400	52.050	53.930	28.694	3,389,600
2015-10-22	54.970	56.170	54.970	55.590	29.578	4,318,400
2015-10-21	52.950	55.110	52.950	54.410	28.950	3,866,100
2015-10-20	53.280	53.890	52.970	53.170	28.290	3,546,200
2015-10-19	53.250	54.010	52.900	53.330	28.375	3,513,800
2015-10-16	56.810	56.810	53.340	53.830	28.641	5,427,900
2015-10-15	55.050	56.210	54.210	56.190	29.897	2,558,400
2015-10-14	55.050	55.420	54.540	55.010	29.269	2,087,000
2015-10-13	55.320	56.390	54.750	55.020	29.274	1,832,400
2015-10-12	56.580	56.690	55.010	55.680	29.626	1,444,500
2015-10-09	57.500	57.870	55.940	56.440	30.030	2,140,500
2015-10-08	56.680	57.430	55.440	57.330	30.503	1,778,900
2015-10-07	56.130	58.230	55.940	56.680	30.158	3,471,000
2015-10-06	55.000	56.390	54.270	55.310	29.429	3,408,900
2015-10-05	54.050	54.910	53.570	54.630	29.067	3,212,800
2015-10-02	50.670	53.350	50.580	53.350	28.386	3,167,100
2015-10-01	52.630	52.970	50.530	51.180	27.231	2,681,500
2015-09-30	50.850	52.140	50.820	52.040	27.689	4,118,900
2015-09-29	51.010	51.560	49.970	50.470	26.853	2,423,000
2015-09-28	51.940	52.090	50.460	50.500	26.869	3,266,400
2015-09-25	53.760	53.850	51.970	52.500	27.934	2,630,200
2015-09-24	53.310	53.990	53.000	53.210	28.311	3,452,900
2015-09-23	54.620	54.620	53.720	54.000	28.732	1,725,800
2015-09-22	53.310	54.970	53.020	54.290	28.886	3,932,700
2015-09-21	54.300	55.030	53.480	54.730	29.120	5,218,400
2015-09-18	54.190	54.450	53.160	53.470	28.450	4,364,500
2015-09-17	55.570	56.140	55.010	55.290	29.418	2,220,100
2015-09-16	53.670	55.780	53.570	55.660	29.615	2,543,200
2015-09-15	53.430	53.900	53.040	53.420	28.423	1,979,300
2015-09-14	52.640	53.780	52.550	53.180	28.295	2,735,300
2015-09-11	53.680	53.680	52.210	53.080	28.242	4,253,400
2015-09-10	53.120	54.330	52.210	53.680	28.561	3,043,500
2015-09-09	54.500	55.110	52.880	52.990	28.194	3,346,500
2015-09-08	54.290	54.430	53.380	54.010	28.737	4,247,700
2015-09-04	53.960	54.410	53.120	53.260	28.338	3,728,700
2015-09-03	54.760	55.940	54.320	54.820	29.168	5,413,000
2015-09-02	55.170	55.220	53.410	54.740	29.125	2,968,500
2015-09-01	54.100	55.330	53.580	54.380	28.934	5,127,300
2015-08-31	54.140	56.050	53.450	56.000	29.796	3,728,900
2015-08-28	53.560	55.050	53.070	54.720	29.024	4,012,600
2015-08-27	50.350	53.860	50.050	53.750	28.510	5,948,000
2015-08-26	48.810	49.340	47.700	49.200	26.096	4,411,500
2015-08-25	47.500	48.890	47.010	47.740	25.322	5,486,500
2015-08-24	47.360	48.660	44.110	45.760	24.272	7,055,800
2015-08-21	51.190	51.890	49.440	49.520	26.266	4,832,900
2015-08-20	53.760	54.190	51.350	51.360	27.242	5,902,200
2015-08-19	56.040	56.160	53.920	54.090	28.690	4,342,000
2015-08-18	56.780	57.270	56.500	56.650	30.048	1,760,200
2015-08-17	57.040	57.420	56.550	56.760	30.106	2,434,100
2015-08-14	56.790	57.990	56.790	57.330	30.409	2,363,800
2015-08-13	58.190	58.380	56.860	56.900	30.181	2,462,100
2015-08-12	57.320	59.010	55.980	58.600	31.082	3,105,300
2015-08-11	56.580	57.710	56.480	57.540	30.520	2,379,800
2015-08-10	55.750	57.900	55.590	57.830	30.674	2,825,600
2015-08-07	56.000	56.760	55.560	55.720	29.555	2,289,600

← NewerPage 47 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.