Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	55.960	56.750	55.390	56.560	30.000	2,619,200
2015-08-05	55.780	56.860	55.660	56.330	29.878	2,869,800
2015-08-04	55.890	56.350	54.960	55.300	29.332	4,635,100
2015-08-03	57.490	57.620	55.400	55.550	29.465	5,326,400
2015-07-31	58.490	58.950	58.120	58.150	30.844	2,468,800
2015-07-30	59.630	60.170	58.340	58.690	31.130	2,551,500
2015-07-29	58.060	59.750	57.700	59.670	31.650	5,948,200
2015-07-28	57.900	58.630	57.000	58.550	31.056	2,859,700
2015-07-27	57.720	58.360	57.220	57.740	30.626	3,354,500
2015-07-24	59.450	59.640	58.400	58.660	31.114	4,466,800
2015-07-23	58.900	59.750	58.490	59.260	31.432	4,051,000
2015-07-22	60.410	61.700	52.800	58.280	30.913	27,297,500
2015-07-21	59.460	61.440	59.360	60.640	32.164	4,019,600
2015-07-20	58.880	60.280	58.880	59.460	31.538	4,831,900
2015-07-17	58.570	59.100	57.870	58.320	30.934	3,680,700
2015-07-16	59.950	60.000	58.680	58.870	31.226	2,326,200
2015-07-15	60.820	60.860	59.480	59.500	31.560	4,155,300
2015-07-14	60.300	61.460	60.110	61.130	32.424	2,610,000
2015-07-13	59.640	60.450	59.410	60.300	31.984	3,525,000
2015-07-10	60.450	60.660	59.670	59.710	31.671	2,622,200
2015-07-09	60.670	60.770	59.870	60.150	31.904	2,561,800
2015-07-08	60.600	60.630	59.480	59.740	31.687	5,344,200
2015-07-07	59.090	60.750	58.530	60.680	32.186	2,986,000
2015-07-06	59.210	60.290	59.010	59.300	31.454	3,464,700
2015-07-02	60.190	60.680	59.830	60.350	32.011	2,565,100
2015-07-01	61.750	61.960	59.480	60.010	31.830	4,174,600
2015-06-30	61.610	61.890	61.050	61.700	32.727	2,788,100
2015-06-29	61.180	61.730	61.020	61.110	32.414	2,159,300
2015-06-26	61.840	61.990	61.320	61.900	32.833	3,623,200
2015-06-25	62.460	62.630	61.920	62.060	32.918	1,993,800
2015-06-24	62.600	63.220	62.580	62.640	33.225	2,244,400
2015-06-23	62.060	63.170	61.990	62.890	33.358	4,449,600
2015-06-22	62.590	62.590	61.240	62.410	33.103	3,288,900
2015-06-19	61.830	62.670	61.330	61.930	32.849	4,032,300
2015-06-18	64.170	64.520	62.170	62.310	33.050	6,746,600
2015-06-17	64.380	64.770	63.600	63.810	33.846	2,919,500
2015-06-16	63.820	64.210	63.400	63.600	33.734	3,977,000
2015-06-15	63.410	64.450	63.180	63.780	33.830	2,752,100
2015-06-12	64.010	64.530	63.830	64.130	34.016	1,432,200
2015-06-11	65.370	65.370	64.290	64.400	34.159	1,253,500
2015-06-10	64.820	65.580	64.730	65.090	34.525	1,966,300
2015-06-09	64.600	64.970	63.990	64.030	33.962	1,943,100
2015-06-08	64.430	65.200	63.990	64.010	33.952	1,609,700
2015-06-05	63.390	65.030	63.180	64.680	34.307	2,867,500
2015-06-04	64.090	64.540	63.590	63.640	33.756	1,858,900
2015-06-03	64.970	65.900	64.660	64.690	34.313	2,196,000
2015-06-02	64.480	65.780	64.400	65.220	34.594	1,618,200
2015-06-01	64.380	64.720	64.100	64.320	34.116	1,595,100
2015-05-29	64.710	65.180	64.380	64.460	34.100	1,919,800
2015-05-28	64.660	64.830	64.070	64.520	34.132	1,548,800
2015-05-27	64.600	65.250	63.980	64.900	34.333	1,873,800
2015-05-26	64.670	65.410	64.540	64.600	34.174	2,165,900
2015-05-22	65.290	66.070	65.010	65.530	34.666	1,521,300
2015-05-21	64.680	65.940	64.510	65.880	34.852	2,491,500
2015-05-20	64.620	64.920	63.980	64.260	33.995	2,021,000
2015-05-19	65.340	65.340	64.260	64.450	34.095	2,561,500
2015-05-18	65.850	66.080	65.220	66.020	34.926	1,795,800
2015-05-15	65.330	66.360	65.020	65.850	34.836	3,409,200
2015-05-14	66.600	66.860	65.220	65.500	34.651	4,304,200
2015-05-13	67.210	67.720	66.440	66.500	35.180	2,522,800

← NewerPage 48 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.