Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	50.270	50.720	49.980	50.220	26.151	6,400,500
2013-09-09	49.110	50.510	49.030	50.130	26.105	5,333,200
2013-09-06	48.790	49.480	48.310	48.990	25.511	3,931,100
2013-09-05	47.870	48.920	47.830	48.430	25.219	3,093,400
2013-09-04	46.770	47.910	46.730	47.730	24.855	3,266,300
2013-09-03	47.040	47.310	46.570	46.850	24.397	3,861,000
2013-08-30	46.670	46.830	46.330	46.490	24.209	2,739,700
2013-08-29	47.100	47.310	46.600	46.650	24.292	1,949,000
2013-08-28	46.700	47.500	46.580	47.190	24.574	3,158,200
2013-08-27	46.710	47.020	46.250	46.650	24.292	3,617,700
2013-08-26	47.530	47.770	47.150	47.250	24.605	1,874,300
2013-08-23	47.200	47.690	46.990	47.510	24.740	2,996,200
2013-08-22	46.310	47.340	46.310	47.120	24.537	2,491,000
2013-08-21	46.620	46.720	46.090	46.220	24.069	2,691,000
2013-08-20	46.360	47.070	46.290	46.840	24.391	2,130,600
2013-08-19	46.720	47.040	46.370	46.440	24.183	2,196,200
2013-08-16	47.340	47.470	46.690	46.860	24.402	3,132,800
2013-08-15	47.080	47.750	47.070	47.340	24.652	2,706,700
2013-08-14	47.200	47.480	47.060	47.220	24.589	2,437,500
2013-08-13	47.700	47.900	47.210	47.240	24.600	3,240,500
2013-08-12	47.110	47.620	47.030	47.530	24.751	1,931,900
2013-08-09	47.850	48.090	47.140	47.440	24.704	1,949,600
2013-08-08	47.660	48.240	47.560	47.920	24.954	2,319,100
2013-08-07	47.260	47.660	47.000	47.540	24.756	2,607,600
2013-08-06	47.890	48.020	47.230	47.430	24.699	3,133,800
2013-08-05	48.400	48.400	47.910	48.030	25.011	1,768,100
2013-08-02	48.350	48.570	48.050	48.420	25.214	2,000,700
2013-08-01	48.080	48.480	47.970	48.410	25.209	3,514,400
2013-07-31	47.290	47.760	47.140	47.430	24.620	2,345,300
2013-07-30	47.250	47.370	46.980	47.130	24.465	2,639,600
2013-07-29	47.770	47.820	47.090	47.240	24.522	2,641,500
2013-07-26	47.370	48.040	47.180	47.980	24.906	4,243,900
2013-07-25	47.530	47.790	47.050	47.460	24.636	2,878,000
2013-07-24	47.870	47.920	47.350	47.760	24.792	3,117,400
2013-07-23	48.200	48.480	47.740	47.750	24.787	2,951,000
2013-07-22	47.700	48.080	47.180	47.510	24.662	4,190,300
2013-07-19	47.740	48.110	46.850	47.800	24.813	11,261,200
2013-07-18	49.000	49.480	48.980	49.080	25.477	3,828,500
2013-07-17	48.770	49.250	48.580	48.900	25.384	3,195,300
2013-07-16	48.880	49.050	48.300	48.690	25.275	3,226,700
2013-07-15	49.180	49.500	48.860	48.910	25.389	2,342,300
2013-07-12	48.780	49.220	48.630	49.160	25.519	3,012,800
2013-07-11	49.510	49.540	48.570	48.800	25.332	3,571,700
2013-07-10	48.860	49.150	48.550	48.780	25.321	3,221,300
2013-07-09	48.960	49.110	48.800	48.960	25.415	3,198,900
2013-07-08	48.370	48.770	48.240	48.690	25.275	3,227,900
2013-07-05	47.910	48.270	47.450	48.090	24.963	1,996,600
2013-07-03	47.430	47.690	47.210	47.620	24.719	1,130,600
2013-07-02	46.630	48.010	46.610	47.580	24.698	3,968,900
2013-07-01	46.380	47.180	46.300	46.690	24.236	2,296,500
2013-06-28	45.730	46.610	45.700	46.130	23.946	4,041,800
2013-06-27	45.520	46.170	45.500	45.870	23.811	3,061,700
2013-06-26	45.360	45.420	44.820	45.310	23.520	2,408,900
2013-06-25	44.760	45.370	44.710	45.080	23.401	2,951,800
2013-06-24	44.340	44.900	43.340	44.330	23.011	4,152,000
2013-06-21	45.340	45.340	44.210	44.870	23.292	4,449,000
2013-06-20	45.260	45.530	44.750	44.920	23.318	4,030,500
2013-06-19	46.640	46.940	45.890	45.890	23.821	2,346,000
2013-06-18	46.440	47.060	46.380	46.750	24.268	2,073,000
2013-06-17	46.380	46.750	46.050	46.430	24.101	3,113,600

← NewerPage 56 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.