Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	41.080	41.480	40.730	41.330	21.095	6,745,400
2012-04-03	42.340	42.370	41.390	41.740	21.304	7,144,700
2012-04-02	41.840	42.840	41.610	42.460	21.672	7,101,400
2012-03-30	41.220	42.170	41.070	41.940	21.406	8,248,500
2012-03-29	40.500	41.200	40.200	40.790	20.819	10,722,100
2012-03-28	41.730	41.990	40.650	40.820	20.835	12,360,800
2012-03-27	43.130	43.360	41.940	41.950	21.411	11,484,600
2012-03-26	43.860	44.000	42.730	43.110	22.003	9,064,600
2012-03-23	43.390	44.500	43.280	43.710	22.310	9,005,200
2012-03-22	44.570	44.570	42.900	43.220	22.060	16,408,700
2012-03-21	46.030	46.800	44.920	45.040	22.989	24,552,300
2012-03-20	48.330	48.390	47.310	47.820	24.407	5,238,200
2012-03-19	48.640	49.250	48.050	48.870	24.943	4,802,600
2012-03-16	47.920	49.430	47.870	48.950	24.984	10,849,500
2012-03-15	47.980	48.010	47.230	47.590	24.290	7,431,900
2012-03-14	48.700	48.760	47.760	47.900	24.448	6,502,200
2012-03-13	47.910	48.660	47.440	48.600	24.806	5,011,400
2012-03-12	48.840	48.910	47.390	47.590	24.290	3,973,200
2012-03-09	49.030	49.280	48.630	48.790	24.903	4,998,900
2012-03-08	47.970	48.960	47.680	48.750	24.882	4,454,000
2012-03-07	47.630	48.000	47.120	47.550	24.270	3,770,700
2012-03-06	47.200	47.280	46.760	47.170	24.076	7,122,300
2012-03-05	48.860	48.970	47.520	48.060	24.530	7,518,300
2012-03-02	50.690	50.860	48.860	49.030	25.025	10,923,100
2012-03-01	50.530	50.880	50.280	50.760	25.908	4,678,800
2012-02-29	50.960	51.550	50.000	50.280	25.663	5,409,600
2012-02-28	50.930	51.320	50.150	51.000	26.031	5,597,300
2012-02-27	51.010	51.290	50.050	50.570	25.811	7,658,900
2012-02-24	52.590	52.900	51.840	51.960	26.520	6,196,600
2012-02-23	52.410	52.500	51.490	52.400	26.745	5,470,600
2012-02-22	50.990	52.930	50.990	52.360	26.725	8,689,300
2012-02-21	50.410	51.900	50.410	51.240	26.153	10,227,000
2012-02-17	49.180	50.270	48.580	50.060	25.551	8,637,800
2012-02-16	47.540	48.580	46.900	48.500	24.754	8,167,900
2012-02-15	48.130	48.290	47.160	47.420	24.203	7,361,700
2012-02-14	47.940	48.110	47.350	48.000	24.499	4,149,400
2012-02-13	48.040	48.540	47.400	47.900	24.448	7,244,100
2012-02-10	48.410	48.640	47.480	47.620	24.305	7,677,100
2012-02-09	50.180	50.180	48.640	49.040	25.030	7,579,500
2012-02-08	51.260	51.470	49.750	49.910	25.474	7,665,200
2012-02-07	52.060	52.240	50.650	51.030	26.046	6,428,500
2012-02-06	50.590	52.150	50.520	52.090	26.587	5,461,400
2012-02-03	51.500	51.600	50.580	51.000	26.031	6,256,200
2012-02-02	49.730	50.870	49.530	50.650	25.852	6,070,400
2012-02-01	49.890	50.290	49.150	49.580	25.229	6,071,100
2012-01-31	49.890	50.300	49.020	49.130	25.000	7,499,900
2012-01-30	48.590	49.670	48.260	49.420	25.148	6,198,400
2012-01-27	47.980	49.690	47.860	49.310	25.092	7,056,000
2012-01-26	48.840	49.370	47.800	48.100	24.476	8,791,600
2012-01-25	46.970	48.400	46.250	48.160	24.507	12,730,500
2012-01-24	46.000	47.940	45.510	47.440	24.140	17,053,400
2012-01-23	49.210	49.340	47.530	47.730	24.288	11,370,300
2012-01-20	49.240	49.690	48.400	49.280	25.077	7,865,800
2012-01-19	49.020	49.950	48.470	48.770	24.817	11,198,400
2012-01-18	47.770	48.620	47.250	48.560	24.710	9,917,600
2012-01-17	48.820	48.990	47.510	47.700	24.273	6,442,200
2012-01-13	47.670	48.320	47.320	48.020	24.435	6,633,800
2012-01-12	50.440	50.830	48.170	48.290	24.573	9,837,500
2012-01-11	51.810	51.820	49.960	50.210	25.550	6,246,700
2012-01-10	52.700	52.960	51.700	51.950	26.435	6,283,100

← NewerPage 62 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.