Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	45.270	45.500	44.520	44.950	23.254	4,983,200
2013-03-19	46.930	47.290	44.650	45.110	23.337	6,894,300
2013-03-18	47.190	47.380	46.430	46.720	24.170	4,229,100
2013-03-15	47.160	48.000	47.050	47.960	24.812	6,777,800
2013-03-14	46.130	47.240	45.980	47.220	24.429	3,770,400
2013-03-13	46.270	46.510	45.880	46.030	23.813	2,162,000
2013-03-12	45.890	46.290	45.520	46.290	23.948	3,871,500
2013-03-11	45.920	45.990	45.520	45.840	23.715	3,354,400
2013-03-08	45.390	46.100	45.380	46.080	23.839	3,980,900
2013-03-07	44.560	45.400	44.420	45.240	23.405	4,139,900
2013-03-06	44.450	44.510	43.850	44.420	22.980	2,288,900
2013-03-05	43.910	44.490	43.520	44.190	22.861	3,285,700
2013-03-04	44.240	44.370	43.040	43.540	22.525	3,788,800
2013-03-01	44.500	44.540	43.710	44.390	22.965	3,059,200
2013-02-28	45.110	45.260	44.560	44.820	23.187	3,045,000
2013-02-27	44.250	45.410	44.250	45.220	23.394	2,490,000
2013-02-26	44.550	44.810	43.650	44.460	23.001	2,994,300
2013-02-25	46.060	46.460	44.200	44.250	22.892	2,866,500
2013-02-22	45.870	46.030	45.160	45.800	23.694	2,267,300
2013-02-21	45.820	45.820	44.930	45.560	23.570	3,621,000
2013-02-20	47.020	47.050	46.050	46.080	23.839	4,753,300
2013-02-19	46.850	47.150	46.590	46.650	24.134	4,087,700
2013-02-15	47.430	47.530	46.260	46.580	24.098	4,132,800
2013-02-14	46.070	47.770	46.020	47.260	24.450	6,129,100
2013-02-13	45.860	46.240	45.830	46.130	23.865	2,369,500
2013-02-12	45.350	45.830	45.240	45.820	23.705	2,155,500
2013-02-11	45.100	45.620	45.100	45.400	23.487	3,001,300
2013-02-08	44.990	45.650	44.910	45.650	23.617	2,118,900
2013-02-07	45.320	45.550	44.770	44.840	23.198	2,847,200
2013-02-06	44.730	45.390	44.400	45.220	23.394	3,449,700
2013-02-05	44.660	45.100	44.350	45.090	23.327	2,483,800
2013-02-04	44.710	44.920	44.340	44.370	22.954	2,362,100
2013-02-01	45.140	45.250	44.620	45.030	23.296	3,732,800
2013-01-31	44.680	45.070	44.480	44.720	23.135	4,279,300
2013-01-30	45.750	45.930	44.820	44.950	23.177	4,611,100
2013-01-29	45.560	45.940	45.300	45.850	23.641	2,975,200
2013-01-28	45.710	46.190	45.400	45.620	23.522	2,858,200
2013-01-25	45.400	46.900	45.260	45.610	23.517	5,110,600
2013-01-24	45.250	45.520	44.540	44.920	23.161	2,699,000
2013-01-23	44.900	45.500	44.300	45.210	23.311	5,592,700
2013-01-22	44.200	45.140	43.760	44.850	23.125	6,218,400
2013-01-18	42.990	44.300	42.990	44.300	22.842	8,071,200
2013-01-17	42.620	42.890	42.340	42.730	22.032	2,514,300
2013-01-16	42.100	42.560	42.020	42.470	21.898	1,887,000
2013-01-15	41.820	42.350	41.640	42.190	21.754	2,966,800
2013-01-14	42.900	43.030	41.930	42.010	21.661	3,350,800
2013-01-11	43.100	43.190	42.670	43.010	22.177	2,142,500
2013-01-10	42.810	43.100	42.700	43.030	22.187	1,818,300
2013-01-09	42.500	42.620	42.090	42.410	21.867	2,460,800
2013-01-08	42.440	42.440	41.770	42.360	21.841	3,289,700
2013-01-07	43.170	43.200	42.660	43.010	22.177	2,785,600
2013-01-04	42.530	43.600	42.440	43.530	22.445	3,245,500
2013-01-03	42.040	43.070	41.550	42.550	21.939	4,456,800
2013-01-02	41.670	42.140	40.980	42.130	21.723	4,605,200
2012-12-31	39.770	40.860	39.760	40.850	21.063	3,807,700
2012-12-28	40.280	40.280	39.570	39.930	20.589	3,671,200
2012-12-27	40.000	40.220	39.560	40.070	20.661	3,531,600
2012-12-26	40.510	40.670	40.040	40.140	20.697	3,197,900
2012-12-24	40.660	40.760	40.180	40.320	20.790	1,541,000
2012-12-21	40.760	41.100	40.500	40.660	20.965	5,811,200

← NewerPage 58 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.