Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	63.240	64.410	63.000	64.310	33.929	4,721,800
2015-02-12	62.370	62.950	62.030	62.380	32.910	4,091,700
2015-02-11	61.270	61.620	60.700	61.590	32.493	3,714,200
2015-02-10	62.640	62.770	61.140	62.060	32.741	4,535,100
2015-02-09	62.980	63.630	62.800	62.860	33.164	5,319,600
2015-02-06	62.850	63.430	62.180	62.670	33.063	5,640,500
2015-02-05	61.760	62.750	61.630	62.280	32.858	6,270,600
2015-02-04	60.610	61.490	60.210	60.980	32.172	5,058,200
2015-02-03	60.780	62.130	60.770	61.770	32.588	7,904,000
2015-02-02	58.930	59.760	58.250	59.730	31.512	4,684,400
2015-01-30	56.450	58.530	56.290	57.990	30.594	5,863,700
2015-01-29	57.390	57.470	55.620	57.080	30.114	4,099,200
2015-01-28	59.120	59.130	56.940	56.950	30.046	5,322,900
2015-01-27	58.580	59.560	58.400	59.290	31.280	4,767,500
2015-01-26	58.790	58.950	57.910	58.930	31.090	4,893,000
2015-01-23	58.420	59.500	57.950	58.400	30.811	3,905,600
2015-01-22	58.490	58.770	57.690	58.210	30.710	4,269,000
2015-01-21	57.460	58.410	57.000	58.330	30.774	4,906,700
2015-01-20	56.520	57.500	55.090	57.260	30.209	6,731,700
2015-01-16	54.020	56.690	54.020	56.560	29.840	5,642,200
2015-01-15	55.500	55.910	53.480	53.530	28.241	5,278,000
2015-01-14	54.680	55.410	53.720	54.810	28.917	7,385,400
2015-01-13	55.530	56.220	55.130	55.240	29.143	5,763,700
2015-01-12	55.290	55.610	54.860	55.090	29.064	5,785,900
2015-01-09	57.260	57.310	56.360	56.470	29.792	2,790,400
2015-01-08	57.050	57.200	56.320	57.030	30.088	4,396,200
2015-01-07	55.660	56.480	55.480	56.470	29.792	3,921,000
2015-01-06	55.040	55.800	54.730	54.990	29.011	5,931,400
2015-01-05	55.330	55.660	54.960	55.160	29.101	5,565,300
2015-01-02	55.870	56.790	55.690	56.170	29.634	2,787,600
2014-12-31	55.760	56.630	55.150	56.070	29.581	3,202,200
2014-12-30	57.090	57.190	56.270	56.290	29.697	2,947,700
2014-12-29	56.280	57.300	56.280	56.700	29.914	2,804,200
2014-12-26	56.840	57.010	56.120	56.330	29.718	2,180,900
2014-12-24	56.090	56.680	55.610	56.340	29.724	2,094,800
2014-12-23	56.180	56.590	55.770	56.440	29.776	4,887,600
2014-12-22	56.920	57.030	55.870	56.060	29.576	4,514,000
2014-12-19	56.220	57.570	56.000	57.150	30.151	8,514,800
2014-12-18	57.410	57.820	54.830	55.770	29.423	9,241,700
2014-12-17	55.050	57.500	54.520	56.350	29.729	8,720,800
2014-12-16	54.470	57.030	54.160	55.150	29.096	6,084,400
2014-12-15	55.640	56.090	54.810	54.930	28.980	5,332,500
2014-12-12	55.010	55.820	54.690	54.990	29.011	5,846,800
2014-12-11	55.400	56.560	55.260	55.770	29.423	4,410,800
2014-12-10	55.600	56.150	55.150	55.340	29.196	9,138,200
2014-12-09	54.560	56.750	54.420	56.710	29.919	9,075,800
2014-12-08	56.220	56.630	55.020	55.240	29.143	8,272,300
2014-12-05	57.770	57.920	56.430	57.020	30.082	4,311,700
2014-12-04	56.970	58.400	56.730	57.610	30.394	5,719,600
2014-12-03	57.810	58.670	57.270	57.530	30.352	8,447,800
2014-12-02	56.730	57.290	56.060	56.750	29.940	9,835,700
2014-12-01	56.500	57.250	55.570	56.510	29.813	10,837,100
2014-11-28	59.250	59.370	56.040	57.000	30.072	8,822,500
2014-11-26	62.740	63.210	62.030	62.580	33.016	5,260,400
2014-11-25	65.100	65.380	63.050	63.200	33.343	6,627,500
2014-11-24	65.060	66.110	64.540	64.720	34.145	8,923,500
2014-11-21	65.560	66.280	64.890	65.830	34.730	13,584,900
2014-11-20	63.570	64.620	63.110	64.410	33.981	10,130,000
2014-11-19	63.570	63.840	62.300	63.510	33.506	18,245,500
2014-11-18	66.020	66.500	63.510	63.550	33.528	26,338,600

← NewerPage 50 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.