Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	47.010	47.060	45.780	46.030	23.894	4,358,100
2013-06-13	45.460	47.010	45.460	46.950	24.371	3,901,400
2013-06-12	45.870	46.000	45.180	45.350	23.541	3,066,500
2013-06-11	45.640	46.000	45.340	45.470	23.603	3,350,300
2013-06-10	46.890	46.950	46.160	46.230	23.998	2,688,800
2013-06-07	45.740	46.630	45.500	46.490	24.133	2,572,100
2013-06-06	45.480	45.980	45.070	45.620	23.681	4,469,900
2013-06-05	45.770	45.960	45.350	45.380	23.556	3,616,100
2013-06-04	45.580	46.000	45.040	45.420	23.577	2,394,700
2013-06-03	45.630	46.000	45.050	45.740	23.743	3,037,200
2013-05-31	46.160	46.420	45.480	45.480	23.608	3,526,800
2013-05-30	46.240	46.970	45.860	46.500	24.138	4,810,100
2013-05-29	47.280	47.600	46.950	47.410	24.610	2,761,200
2013-05-28	47.870	48.130	47.470	47.650	24.735	2,520,900
2013-05-24	46.700	47.270	46.250	47.170	24.486	1,980,900
2013-05-23	46.570	47.130	46.160	47.070	24.434	2,756,200
2013-05-22	47.810	48.630	47.040	47.400	24.605	7,214,200
2013-05-21	48.250	48.470	47.590	47.890	24.859	2,519,500
2013-05-20	47.350	48.540	47.260	48.220	25.031	2,521,400
2013-05-17	46.590	47.700	46.550	47.530	24.672	2,859,000
2013-05-16	45.780	46.690	45.780	46.250	24.008	1,956,900
2013-05-15	46.200	46.320	45.480	46.010	23.883	2,648,100
2013-05-14	46.630	47.120	46.330	46.580	24.179	2,544,800
2013-05-13	46.670	46.850	46.280	46.640	24.210	1,871,700
2013-05-10	46.720	46.890	46.120	46.840	24.314	1,797,400
2013-05-09	46.980	47.290	46.680	46.930	24.361	1,872,200
2013-05-08	46.920	47.230	46.670	47.160	24.480	2,147,900
2013-05-07	47.060	47.410	46.370	46.920	24.356	3,446,300
2013-05-06	46.560	47.190	46.490	46.920	24.356	2,474,800
2013-05-03	45.670	46.820	45.590	46.580	24.179	3,827,000
2013-05-02	44.520	45.410	44.250	45.180	23.453	2,307,200
2013-05-01	44.890	44.990	44.260	44.490	23.017	2,661,600
2013-04-30	44.700	45.410	44.250	45.390	23.482	3,149,000
2013-04-29	44.440	44.970	43.980	44.880	23.218	2,457,700
2013-04-26	44.020	44.610	43.430	44.130	22.830	3,789,600
2013-04-25	44.520	44.760	44.000	44.250	22.892	3,454,000
2013-04-24	43.780	45.130	43.600	44.440	22.991	5,484,500
2013-04-23	43.530	43.530	42.600	43.210	22.354	6,489,500
2013-04-22	43.680	44.180	42.940	43.440	22.473	4,442,500
2013-04-19	45.620	45.850	42.810	43.580	22.546	8,347,100
2013-04-18	44.230	44.920	42.980	44.600	23.073	5,815,000
2013-04-17	44.300	44.350	43.380	44.030	22.779	4,903,200
2013-04-16	44.610	45.230	44.230	45.000	23.280	3,398,600
2013-04-15	45.410	45.510	44.130	44.210	22.872	4,883,300
2013-04-12	46.300	46.320	45.280	46.000	23.798	3,400,500
2013-04-11	46.550	47.000	45.950	46.700	24.160	2,657,400
2013-04-10	45.580	46.870	45.310	46.570	24.093	4,412,100
2013-04-09	44.970	45.430	44.550	45.240	23.405	3,611,200
2013-04-08	44.750	45.130	44.490	44.760	23.156	3,625,300
2013-04-05	43.910	44.990	43.870	44.700	23.125	2,653,600
2013-04-04	44.430	44.910	44.010	44.600	23.073	2,443,600
2013-04-03	45.390	45.730	44.230	44.530	23.037	2,992,200
2013-04-02	45.860	45.990	45.060	45.320	23.446	3,079,400
2013-04-01	46.250	46.600	45.420	45.730	23.658	2,634,700
2013-03-28	46.400	46.730	46.050	46.410	24.010	3,932,900
2013-03-27	45.290	46.580	45.150	46.460	24.036	4,160,200
2013-03-26	45.130	45.770	44.900	45.680	23.632	3,537,500
2013-03-25	45.490	45.570	44.570	44.890	23.223	3,128,400
2013-03-22	45.140	45.340	44.960	45.250	23.410	2,885,200
2013-03-21	44.670	44.930	44.390	44.670	23.110	3,488,100

← NewerPage 57 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.