Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	40.930	41.530	40.550	41.100	21.049	5,959,200
2012-06-28	39.000	40.050	38.940	39.960	20.465	5,162,500
2012-06-27	38.490	39.440	38.410	39.390	20.173	4,201,600
2012-06-26	38.160	38.420	37.080	38.260	19.594	5,028,300
2012-06-25	38.510	38.510	37.780	38.130	19.528	4,528,300
2012-06-22	39.480	39.510	38.770	39.140	20.045	5,257,800
2012-06-21	40.690	40.700	38.970	39.050	19.999	5,471,800
2012-06-20	41.130	41.440	40.460	40.880	20.936	4,060,500
2012-06-19	40.000	41.200	39.810	40.980	20.987	3,895,100
2012-06-18	39.840	39.930	39.080	39.610	20.286	3,387,500
2012-06-15	39.770	40.390	39.520	40.380	20.680	4,580,800
2012-06-14	38.700	39.740	38.400	39.540	20.250	4,986,900
2012-06-13	39.030	39.560	38.480	38.690	19.814	4,799,600
2012-06-12	38.820	39.300	38.310	39.270	20.111	6,043,600
2012-06-11	39.630	39.800	38.560	38.620	19.779	4,378,500
2012-06-08	39.820	40.040	38.910	39.250	20.101	8,660,600
2012-06-07	41.140	41.430	40.060	40.120	20.547	7,121,900
2012-06-06	41.390	42.260	40.020	40.650	20.818	12,948,700
2012-06-05	40.660	41.490	40.510	41.080	21.038	6,659,800
2012-06-04	40.990	41.300	40.120	40.840	20.915	6,158,900
2012-06-01	40.600	41.300	40.460	40.740	20.864	6,914,500
2012-05-31	42.600	42.810	40.940	41.730	21.371	8,726,900
2012-05-30	42.700	43.040	42.200	42.570	21.801	8,447,000
2012-05-29	42.090	43.390	42.060	43.330	22.191	7,069,300
2012-05-25	41.270	41.940	41.140	41.540	21.274	3,090,100
2012-05-24	41.650	41.720	40.620	41.250	21.125	6,001,700
2012-05-23	40.980	42.000	40.380	41.720	21.366	5,277,200
2012-05-22	41.800	42.660	41.110	41.460	21.233	5,587,500
2012-05-21	40.580	42.070	40.560	41.990	21.504	4,430,700
2012-05-18	41.100	41.800	40.280	40.430	20.705	6,255,600
2012-05-17	40.870	41.550	40.560	40.780	20.885	5,963,900
2012-05-16	40.840	41.870	40.220	40.790	20.890	6,628,700
2012-05-15	41.600	41.770	40.730	40.960	20.977	8,000,800
2012-05-14	41.020	41.670	40.850	41.580	21.294	5,643,400
2012-05-11	41.210	42.250	41.140	41.720	21.366	5,773,000
2012-05-10	41.700	42.090	41.360	41.670	21.341	5,454,600
2012-05-09	40.500	41.540	40.030	41.350	21.177	6,631,200
2012-05-08	41.490	41.540	40.360	41.390	21.197	6,532,600
2012-05-07	40.880	42.310	40.460	41.780	21.397	6,069,100
2012-05-04	42.440	42.440	40.740	41.180	21.090	7,163,300
2012-05-03	44.070	44.650	42.760	42.840	21.940	5,227,000
2012-05-02	44.380	44.510	43.830	44.410	22.667	5,952,600
2012-05-01	44.400	45.170	44.170	44.760	22.846	6,242,800
2012-04-30	42.880	44.110	42.850	44.110	22.514	5,578,300
2012-04-27	43.550	43.590	42.500	42.910	21.901	4,654,300
2012-04-26	43.280	43.700	43.000	43.260	22.080	4,731,300
2012-04-25	43.520	43.870	42.320	43.380	22.141	7,887,700
2012-04-24	42.840	44.350	42.530	43.040	21.968	16,725,700
2012-04-23	39.920	41.630	39.530	41.070	20.962	7,432,900
2012-04-20	41.430	42.090	40.450	40.460	20.651	6,855,100
2012-04-19	41.450	42.140	40.830	41.020	20.937	7,073,600
2012-04-18	41.420	42.640	41.010	41.310	21.085	6,635,000
2012-04-17	41.250	41.970	41.000	41.530	21.197	6,147,600
2012-04-16	41.330	41.350	40.200	40.800	20.824	6,238,800
2012-04-13	41.490	41.780	40.830	41.050	20.952	5,672,800
2012-04-12	40.610	42.120	40.560	41.770	21.319	5,417,800
2012-04-11	40.910	41.170	40.360	40.480	20.661	5,840,500
2012-04-10	40.510	40.680	39.400	40.280	20.559	8,652,300
2012-04-09	40.410	41.010	40.200	40.580	20.712	4,561,400
2012-04-05	41.160	41.730	40.810	41.000	20.926	6,207,000

← NewerPage 61 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.