Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	66.420	67.190	65.850	66.990	35.439	2,327,800
2015-05-11	67.690	67.720	66.350	66.420	35.137	2,692,000
2015-05-08	66.860	67.850	65.900	67.700	35.814	2,798,200
2015-05-07	66.940	66.950	65.480	66.100	34.968	3,286,800
2015-05-06	68.340	68.720	66.740	67.230	35.566	3,354,000
2015-05-05	69.680	70.450	67.640	67.660	35.793	3,308,500
2015-05-04	69.270	69.670	68.790	69.130	36.571	1,982,000
2015-05-01	68.480	69.240	68.010	69.020	36.513	2,471,100
2015-04-30	68.950	69.500	68.300	68.460	36.216	2,692,500
2015-04-29	68.290	69.490	68.030	68.750	36.370	3,429,800
2015-04-28	68.140	69.000	68.090	68.430	36.201	2,846,700
2015-04-27	68.330	68.970	68.180	68.400	36.185	3,102,100
2015-04-24	68.010	68.720	67.410	68.090	36.021	3,142,000
2015-04-23	67.180	68.740	67.160	68.370	36.169	3,069,600
2015-04-22	67.460	67.690	66.800	67.070	35.481	2,915,400
2015-04-21	67.850	68.280	66.600	67.350	35.629	3,536,300
2015-04-20	66.840	69.400	66.840	68.340	36.153	5,080,400
2015-04-17	68.000	68.130	66.460	66.980	35.434	4,020,600
2015-04-16	68.500	69.280	67.960	68.230	36.095	2,574,600
2015-04-15	67.080	69.170	66.600	68.920	36.460	4,185,800
2015-04-14	66.030	66.710	65.820	66.630	35.248	2,718,500
2015-04-13	66.590	66.800	65.370	65.600	34.703	1,617,900
2015-04-10	65.870	66.620	65.700	66.540	35.201	2,663,500
2015-04-09	64.430	66.450	64.430	65.880	34.852	4,132,400
2015-04-08	64.510	65.000	63.800	64.220	33.973	2,725,000
2015-04-07	65.730	66.100	64.170	64.330	34.032	2,986,200
2015-04-06	64.180	66.330	63.940	65.660	34.735	3,425,700
2015-04-02	63.500	64.450	63.390	63.760	33.730	4,331,700
2015-04-01	63.860	64.310	63.310	63.830	33.767	3,796,500
2015-03-31	63.150	63.970	62.850	63.580	33.635	2,975,200
2015-03-30	63.050	63.750	62.930	63.480	33.582	2,259,500
2015-03-27	62.780	63.210	62.170	62.790	33.217	2,559,600
2015-03-26	64.030	64.500	62.770	62.840	33.243	5,052,900
2015-03-25	62.660	64.090	62.460	63.300	33.487	5,132,500
2015-03-24	62.110	62.640	61.880	62.300	32.958	2,849,200
2015-03-23	62.510	63.200	62.040	62.050	32.825	2,587,600
2015-03-20	61.620	62.740	61.460	62.470	33.048	6,437,900
2015-03-19	59.890	61.050	59.690	60.930	32.233	2,699,500
2015-03-18	58.890	60.790	58.820	60.760	32.143	4,364,200
2015-03-17	59.790	59.920	59.090	59.250	31.344	3,753,000
2015-03-16	58.150	59.990	57.790	59.940	31.709	5,063,600
2015-03-13	59.110	59.200	58.410	58.870	31.143	3,842,500
2015-03-12	60.380	60.440	59.690	59.730	31.598	3,326,800
2015-03-11	59.850	60.600	59.600	60.170	31.831	3,875,400
2015-03-10	59.900	60.860	59.690	60.070	31.778	4,137,000
2015-03-09	60.750	61.520	60.520	60.610	32.064	4,072,300
2015-03-06	61.580	62.010	60.790	60.920	32.228	5,552,100
2015-03-05	62.090	62.290	61.820	62.100	32.852	3,199,200
2015-03-04	62.550	62.640	61.950	62.460	33.042	3,171,500
2015-03-03	62.470	63.130	62.120	62.650	33.143	3,229,100
2015-03-02	62.340	62.640	61.490	62.550	33.090	2,657,600
2015-02-27	62.700	63.090	62.450	62.510	32.979	2,654,600
2015-02-26	63.130	63.310	62.300	62.500	32.974	2,946,100
2015-02-25	63.080	63.740	62.610	63.680	33.596	3,093,900
2015-02-24	63.380	63.610	61.310	63.030	33.253	6,580,300
2015-02-23	62.700	63.320	62.410	62.920	33.195	3,906,100
2015-02-20	64.170	64.340	63.320	63.490	33.496	4,292,900
2015-02-19	62.750	64.890	62.750	64.270	33.907	5,243,900
2015-02-18	64.420	64.990	64.010	64.450	34.002	3,330,700
2015-02-17	64.500	65.040	63.500	65.040	34.314	4,772,800

← NewerPage 49 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.