Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	56.400	56.790	53.770	54.700	28.558	9,548,600
2013-12-03	55.960	56.720	55.650	56.650	29.576	3,402,600
2013-12-02	57.110	57.170	56.150	56.250	29.367	3,569,400
2013-11-29	57.040	57.410	56.600	56.960	29.738	1,426,000
2013-11-27	56.720	57.130	56.270	56.730	29.618	2,786,300
2013-11-26	56.990	57.120	56.730	56.920	29.717	4,051,100
2013-11-25	57.850	57.850	56.440	57.030	29.774	4,509,300
2013-11-22	57.910	58.120	56.990	57.910	30.234	4,004,200
2013-11-21	57.310	58.060	57.010	57.890	30.223	3,038,600
2013-11-20	57.300	57.540	56.790	56.910	29.712	2,929,600
2013-11-19	57.420	57.720	56.880	57.160	29.842	3,113,000
2013-11-18	58.400	58.570	57.130	57.330	29.931	3,114,100
2013-11-15	58.490	58.520	57.920	58.270	30.422	2,853,300
2013-11-14	57.750	58.320	57.630	58.280	30.427	4,424,900
2013-11-13	56.860	57.560	56.670	57.550	30.046	4,530,000
2013-11-12	57.570	57.780	56.820	57.130	29.826	4,533,700
2013-11-11	57.960	58.730	57.860	58.350	30.463	2,989,500
2013-11-08	56.040	57.950	56.040	57.920	30.239	5,423,000
2013-11-07	58.290	58.300	55.720	55.970	29.221	8,411,500
2013-11-06	58.300	58.390	57.510	57.960	30.260	3,868,800
2013-11-05	58.280	58.530	57.670	57.880	30.218	3,370,400
2013-11-04	58.450	58.660	58.090	58.410	30.495	3,478,300
2013-11-01	58.360	58.440	57.260	58.290	30.432	4,613,800
2013-10-31	58.190	58.620	57.560	58.090	30.328	3,192,600
2013-10-30	58.700	58.830	57.800	58.370	30.395	3,390,300
2013-10-29	58.320	58.720	58.060	58.660	30.546	2,861,100
2013-10-28	58.020	58.130	57.660	58.050	30.229	4,581,800
2013-10-25	57.330	58.670	57.300	58.230	30.323	5,929,900
2013-10-24	56.320	57.580	55.900	57.070	29.719	5,176,200
2013-10-23	56.690	56.770	55.750	56.200	29.265	5,459,900
2013-10-22	56.360	57.900	56.330	57.150	29.760	7,368,200
2013-10-21	55.470	56.240	55.120	56.000	29.161	5,302,600
2013-10-18	55.970	57.350	55.220	55.550	28.927	15,598,900
2013-10-17	50.820	51.960	50.770	51.780	26.964	6,902,700
2013-10-16	50.650	51.200	50.460	50.980	26.547	4,618,800
2013-10-15	50.130	50.410	49.520	50.120	26.099	4,332,800
2013-10-14	49.870	50.560	49.430	50.420	26.256	3,676,900
2013-10-11	49.280	50.540	49.150	50.230	26.157	2,842,600
2013-10-10	49.170	49.650	48.910	49.640	25.849	2,068,200
2013-10-09	48.930	48.980	48.370	48.640	25.329	2,496,600
2013-10-08	49.100	49.500	48.910	48.930	25.480	2,400,200
2013-10-07	48.960	49.420	48.760	49.010	25.521	2,422,400
2013-10-04	48.990	49.850	48.400	49.450	25.750	4,384,100
2013-10-03	49.510	49.570	48.620	48.790	25.407	3,705,100
2013-10-02	49.400	49.950	49.300	49.630	25.844	2,683,900
2013-10-01	49.080	49.900	48.820	49.660	25.860	2,153,600
2013-09-30	48.970	49.380	48.800	49.100	25.568	2,637,600
2013-09-27	49.070	49.600	49.000	49.530	25.792	2,587,700
2013-09-26	49.470	49.690	49.230	49.470	25.761	2,445,400
2013-09-25	49.480	50.030	49.250	49.420	25.735	2,400,300
2013-09-24	49.190	49.670	48.880	49.260	25.652	2,216,600
2013-09-23	49.610	50.030	49.220	49.240	25.641	2,238,000
2013-09-20	50.310	50.480	49.670	49.840	25.954	3,253,200
2013-09-19	50.400	50.520	49.950	50.230	26.157	2,340,600
2013-09-18	50.170	50.880	49.780	50.380	26.235	4,005,900
2013-09-17	49.980	50.670	49.850	50.260	26.172	3,409,000
2013-09-16	50.180	50.250	49.430	49.950	26.011	3,090,400
2013-09-13	49.580	49.940	49.430	49.700	25.881	2,549,400
2013-09-12	49.970	50.000	49.200	49.400	25.724	3,594,700
2013-09-11	50.080	50.220	49.630	50.140	26.110	4,669,400

← NewerPage 55 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.