Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	46.990	47.000	46.150	46.320	23.798	6,179,500
2012-09-24	46.790	47.450	46.600	46.890	24.091	3,620,000
2012-09-21	47.720	47.870	46.670	46.910	24.101	6,189,800
2012-09-20	47.640	47.760	47.090	47.460	24.384	5,317,400
2012-09-19	48.880	48.880	47.890	48.110	24.718	3,732,900
2012-09-18	49.840	49.840	48.350	48.900	25.123	4,952,700
2012-09-17	49.970	50.590	49.810	50.100	25.740	3,814,500
2012-09-14	49.390	50.970	49.120	50.040	25.709	5,295,500
2012-09-13	48.010	49.100	47.650	48.960	25.154	3,452,700
2012-09-12	47.490	48.160	47.360	48.020	24.671	3,168,600
2012-09-11	46.830	47.500	46.690	47.280	24.291	2,335,700
2012-09-10	46.690	47.000	46.450	46.650	23.967	2,881,300
2012-09-07	45.400	47.000	45.370	46.740	24.014	4,083,100
2012-09-06	44.930	45.930	44.870	45.290	23.269	3,057,700
2012-09-05	44.320	44.780	44.080	44.460	22.842	3,841,300
2012-09-04	45.340	45.440	43.950	44.660	22.945	4,452,200
2012-08-31	45.490	45.940	45.080	45.600	23.428	3,326,600
2012-08-30	45.600	45.600	44.170	45.000	23.120	6,137,900
2012-08-29	46.950	46.980	45.600	45.810	23.536	3,653,600
2012-08-28	47.040	47.280	46.650	46.900	24.096	2,176,000
2012-08-27	47.500	47.820	47.120	47.190	24.245	1,404,200
2012-08-24	47.280	47.670	46.880	47.510	24.409	2,485,000
2012-08-23	47.590	48.110	47.260	47.350	24.327	3,150,100
2012-08-22	47.350	47.790	47.160	47.700	24.507	3,027,600
2012-08-21	47.940	48.220	47.330	47.550	24.430	2,604,800
2012-08-20	47.170	47.950	46.990	47.810	24.563	3,165,200
2012-08-17	47.480	47.780	47.220	47.320	24.312	2,173,200
2012-08-16	47.160	47.500	46.970	47.320	24.312	2,595,100
2012-08-15	47.170	47.460	46.900	47.200	24.250	2,398,800
2012-08-14	48.020	48.310	47.170	47.310	24.307	3,137,300
2012-08-13	48.390	48.740	47.640	47.990	24.656	2,537,800
2012-08-10	48.070	48.740	47.850	48.690	25.016	2,865,100
2012-08-09	47.700	49.070	47.360	48.430	24.882	4,576,800
2012-08-08	47.730	48.120	47.070	47.520	24.414	3,959,100
2012-08-07	47.440	48.750	47.300	48.210	24.769	4,645,600
2012-08-06	47.110	47.730	47.060	47.170	24.235	2,144,500
2012-08-03	47.040	47.490	46.780	46.980	24.137	2,806,000
2012-08-02	46.130	46.780	45.530	46.140	23.705	4,023,300
2012-08-01	46.500	47.540	46.000	46.990	24.065	3,654,300
2012-07-31	47.080	47.640	46.270	46.320	23.722	3,994,100
2012-07-30	47.190	47.850	47.000	47.350	24.249	4,641,400
2012-07-27	46.830	47.740	46.080	47.350	24.249	5,978,900
2012-07-26	45.880	46.650	45.710	46.480	23.804	4,840,000
2012-07-25	45.400	45.620	44.580	45.020	23.056	4,086,000
2012-07-24	46.160	46.330	44.630	45.140	23.118	5,885,800
2012-07-23	44.490	46.750	44.180	46.230	23.676	9,967,800
2012-07-20	46.350	47.100	45.050	45.590	23.348	20,605,400
2012-07-19	42.070	42.310	41.510	41.750	21.382	7,303,700
2012-07-18	40.690	42.030	40.560	41.840	21.428	6,949,200
2012-07-17	39.810	40.940	39.550	40.920	20.956	5,658,400
2012-07-16	39.120	39.880	38.790	39.480	20.219	4,930,700
2012-07-13	39.020	39.430	39.020	39.300	20.127	3,857,800
2012-07-12	38.840	39.080	38.140	38.850	19.896	6,683,400
2012-07-11	39.360	39.800	39.100	39.460	20.209	4,402,900
2012-07-10	40.330	40.460	38.940	39.250	20.101	6,705,400
2012-07-09	40.120	40.640	39.720	40.020	20.496	3,005,800
2012-07-06	39.990	40.650	39.970	40.280	20.629	3,452,300
2012-07-05	41.810	41.810	40.620	40.710	20.849	4,791,500
2012-07-03	41.730	42.200	41.200	42.110	21.566	2,850,900
2012-07-02	41.150	41.420	40.360	40.910	20.951	3,759,400

← NewerPage 60 of 79 · 4,734 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.