Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	63.900	64.190	63.160	63.970	33.487	2,472,200
2014-03-03	62.770	63.760	62.640	63.210	33.090	3,843,800
2014-02-28	62.460	63.750	62.260	63.280	33.126	3,650,100
2014-02-27	62.060	62.400	61.660	62.360	32.645	2,292,200
2014-02-26	62.190	62.380	61.650	62.050	32.482	2,915,100
2014-02-25	62.700	62.720	61.510	62.300	32.613	3,633,000
2014-02-24	62.340	63.530	62.090	63.080	33.022	6,327,200
2014-02-21	61.340	61.470	60.730	61.020	31.943	3,339,400
2014-02-20	60.900	61.500	60.510	61.230	32.053	3,665,800
2014-02-19	60.920	61.880	60.590	60.700	31.776	4,528,300
2014-02-18	59.970	61.430	59.770	61.170	32.022	4,631,800
2014-02-14	59.810	60.360	59.630	59.680	31.242	5,073,600
2014-02-13	59.440	60.250	59.200	59.770	31.289	6,418,700
2014-02-12	60.590	61.730	59.580	59.690	31.247	6,888,600
2014-02-11	59.180	61.060	59.180	60.490	31.666	6,015,500
2014-02-10	59.410	59.570	58.900	59.070	30.922	4,334,500
2014-02-07	58.060	59.700	58.060	59.510	31.153	7,905,500
2014-02-06	57.080	58.370	57.000	58.160	30.446	6,248,200
2014-02-05	56.960	57.130	56.450	57.010	29.844	5,566,700
2014-02-04	56.460	57.150	56.200	57.050	29.865	4,873,500
2014-02-03	56.750	56.890	55.890	56.200	29.420	5,276,400
2014-01-31	56.160	57.160	55.960	56.640	29.650	5,699,000
2014-01-30	56.750	57.340	56.610	57.000	29.839	5,766,100
2014-01-29	55.640	56.030	55.080	55.810	29.137	5,998,100
2014-01-28	55.610	56.400	55.290	56.240	29.362	6,430,900
2014-01-27	56.390	56.750	55.890	56.250	29.367	4,920,600
2014-01-24	56.480	57.050	55.940	56.430	29.461	6,222,000
2014-01-23	56.340	57.010	56.340	56.940	29.727	6,770,500
2014-01-22	56.820	57.000	55.920	56.780	29.644	4,144,700
2014-01-21	55.140	56.900	55.000	56.730	29.618	10,040,300
2014-01-17	53.960	54.200	53.660	54.140	28.265	6,107,800
2014-01-16	53.500	53.760	53.190	53.730	28.051	5,071,800
2014-01-15	53.330	53.510	52.740	53.500	27.931	4,901,200
2014-01-14	52.070	53.240	52.070	53.040	27.691	4,329,000
2014-01-13	53.470	53.470	52.240	52.550	27.435	6,200,400
2014-01-10	51.000	53.130	50.800	53.060	27.702	8,784,900
2014-01-09	52.500	52.500	51.390	51.820	27.054	3,258,300
2014-01-08	52.870	52.870	51.670	52.210	27.258	5,122,500
2014-01-07	52.750	52.860	52.260	52.790	27.561	4,494,200
2014-01-06	53.950	53.960	53.020	53.400	27.879	2,940,300
2014-01-03	54.150	54.450	53.430	53.590	27.978	3,195,400
2014-01-02	54.980	55.420	53.840	54.070	28.229	3,475,200
2013-12-31	54.560	55.330	54.510	55.260	28.850	2,244,900
2013-12-30	54.860	55.080	54.420	54.450	28.427	2,223,300
2013-12-27	54.640	54.960	54.330	54.770	28.594	1,872,400
2013-12-26	54.210	54.750	54.090	54.580	28.495	2,386,400
2013-12-24	53.760	54.170	53.520	54.000	28.192	1,284,700
2013-12-23	54.120	54.420	53.510	53.640	28.004	2,765,800
2013-12-20	53.380	54.140	53.230	53.810	28.093	4,062,100
2013-12-19	53.650	53.650	52.750	53.190	27.769	3,259,400
2013-12-18	52.680	53.780	52.430	53.660	28.015	4,463,400
2013-12-17	53.170	53.550	52.650	52.660	27.493	3,604,100
2013-12-16	52.890	53.450	52.770	53.230	27.790	3,090,800
2013-12-13	53.110	53.130	52.370	52.710	27.519	4,069,200
2013-12-12	52.380	53.550	52.250	53.030	27.686	5,006,500
2013-12-11	53.280	53.300	52.350	52.440	27.378	3,481,600
2013-12-10	53.760	54.080	53.240	53.290	27.822	3,472,400
2013-12-09	53.690	53.910	53.270	53.740	28.057	4,269,500
2013-12-06	54.690	54.850	53.450	53.830	28.104	3,961,700
2013-12-05	54.470	54.510	53.630	54.000	28.192	6,429,100

← NewerPage 54 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.