Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	66.540	67.810	64.920	65.230	34.414	69,691,600
2014-11-14	61.950	62.040	58.000	59.890	31.597	43,896,000
2014-11-13	50.680	61.760	48.650	58.750	30.995	19,316,200
2014-11-12	50.940	52.050	50.630	50.980	26.896	4,184,200
2014-11-11	51.920	52.000	50.740	51.480	27.160	3,985,000
2014-11-10	52.950	53.580	51.390	51.640	27.244	4,828,000
2014-11-07	51.630	53.300	51.590	52.300	27.592	5,062,000
2014-11-06	50.810	51.540	50.120	51.490	27.165	5,155,600
2014-11-05	51.060	51.920	50.400	51.350	27.091	5,860,700
2014-11-04	51.070	51.350	49.450	50.020	26.389	9,165,000
2014-11-03	53.000	53.620	51.650	51.900	27.381	7,470,800
2014-10-31	51.570	53.020	51.390	52.960	27.941	5,973,500
2014-10-30	51.980	52.870	51.820	52.060	27.466	5,600,100
2014-10-29	52.710	53.300	52.010	52.670	27.698	5,266,200
2014-10-28	51.450	52.330	51.140	52.100	27.398	4,986,500
2014-10-27	52.540	52.540	50.690	51.130	26.888	6,197,800
2014-10-24	54.070	54.070	52.660	53.490	28.129	4,067,600
2014-10-23	53.300	54.830	52.820	54.120	28.460	6,336,200
2014-10-22	54.340	54.590	52.300	52.340	27.524	6,621,100
2014-10-21	53.270	54.290	53.180	54.230	28.518	5,623,400
2014-10-20	53.170	53.750	51.850	52.650	27.687	6,407,600
2014-10-17	53.350	54.870	52.630	53.130	27.940	10,908,400
2014-10-16	48.150	52.500	47.510	52.010	27.351	19,830,400
2014-10-15	52.380	54.000	50.990	53.630	28.203	9,336,800
2014-10-14	53.730	54.520	52.040	52.470	27.593	7,459,800
2014-10-13	56.510	57.330	53.400	53.420	28.092	8,844,000
2014-10-10	58.490	58.490	55.920	56.680	29.807	7,434,800
2014-10-09	61.160	61.210	58.230	58.600	30.816	5,984,700
2014-10-08	61.130	61.700	58.990	61.600	32.394	5,939,100
2014-10-07	61.600	62.830	61.230	61.380	32.278	3,235,600
2014-10-06	61.810	62.780	61.380	61.800	32.499	3,610,600
2014-10-03	62.400	62.550	61.100	61.690	32.441	3,731,600
2014-10-02	63.050	63.110	60.570	62.110	32.662	6,427,500
2014-10-01	64.940	65.690	63.010	63.430	33.356	4,792,500
2014-09-30	66.000	66.950	64.470	65.060	34.213	4,417,400
2014-09-29	65.360	66.300	65.000	66.160	34.792	4,042,600
2014-09-26	65.390	66.740	65.090	66.340	34.887	3,547,400
2014-09-25	66.680	66.690	64.770	65.490	34.440	4,456,200
2014-09-24	66.150	67.220	64.960	66.530	34.986	4,151,200
2014-09-23	66.080	66.660	65.720	66.290	34.860	3,094,300
2014-09-22	67.590	67.590	65.600	66.150	34.787	3,055,700
2014-09-19	68.290	68.500	67.480	67.740	35.623	3,000,300
2014-09-18	67.830	68.280	67.350	67.900	35.707	2,931,400
2014-09-17	68.570	68.600	67.370	67.590	35.544	2,733,600
2014-09-16	66.790	68.610	66.530	67.950	35.733	3,818,400
2014-09-15	66.300	67.000	65.900	66.720	35.086	2,855,500
2014-09-12	67.370	67.600	66.220	66.490	34.965	2,443,700
2014-09-11	66.670	67.890	66.280	67.700	35.602	2,966,100
2014-09-10	66.790	67.450	66.210	67.270	35.376	3,023,700
2014-09-09	67.250	67.940	66.480	66.840	35.149	2,620,400
2014-09-08	67.900	68.110	66.930	67.250	35.365	2,387,400
2014-09-05	67.740	68.610	67.000	68.510	36.028	2,530,400
2014-09-04	70.390	70.510	67.500	67.820	35.665	3,524,200
2014-09-03	68.900	69.620	68.500	69.010	36.291	4,182,600
2014-09-02	69.260	69.600	67.560	68.320	35.928	3,854,600
2014-08-29	69.220	69.470	68.670	69.140	36.359	2,845,900
2014-08-28	69.380	69.490	68.780	69.210	36.396	2,293,400
2014-08-27	69.970	69.970	69.260	69.450	36.522	2,716,700
2014-08-26	68.760	70.150	68.760	69.640	36.622	3,635,100
2014-08-25	68.430	68.980	68.120	68.870	36.217	2,992,200

← NewerPage 51 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.