Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	50.940	51.710	50.740	51.580	26.247	4,753,800
2012-01-06	50.960	51.520	50.560	51.260	26.084	4,093,600
2012-01-05	51.080	51.100	50.240	50.820	25.860	4,976,600
2012-01-04	50.630	51.920	50.230	51.530	26.221	4,895,200
2012-01-03	50.700	51.320	50.000	51.020	25.962	5,725,200
2011-12-30	48.270	48.900	48.090	48.640	24.751	2,460,100
2011-12-29	48.330	48.670	47.640	48.170	24.512	3,392,000
2011-12-28	49.260	49.490	47.900	47.940	24.395	3,252,000
2011-12-27	49.900	50.150	49.420	49.440	25.158	2,288,400
2011-12-23	49.830	50.000	49.550	49.890	25.387	3,321,700
2011-12-22	48.930	49.930	48.570	49.830	25.356	6,048,500
2011-12-21	48.290	49.020	47.110	48.760	24.812	6,578,400
2011-12-20	46.030	48.310	46.030	48.030	24.440	11,439,600
2011-12-19	46.280	46.490	44.850	44.930	22.863	5,179,000
2011-12-16	45.450	46.670	45.280	45.930	23.372	7,237,800
2011-12-15	46.880	47.100	44.680	44.820	22.807	8,177,300
2011-12-14	47.150	47.590	45.830	45.960	23.387	7,847,700
2011-12-13	48.930	49.590	47.550	47.880	24.364	5,586,400
2011-12-12	49.390	49.390	47.900	48.600	24.730	4,324,200
2011-12-09	49.110	50.730	49.050	50.390	25.641	5,256,300
2011-12-08	50.350	51.820	48.770	49.000	24.934	7,989,300
2011-12-07	52.650	52.650	50.470	50.720	25.809	10,531,000
2011-12-06	54.820	55.340	52.670	52.800	26.868	8,446,400
2011-12-05	55.070	55.940	54.250	54.700	27.835	5,631,200
2011-12-02	55.250	56.110	53.410	53.620	27.285	6,876,000
2011-12-01	54.340	55.600	54.080	55.250	28.114	5,366,900
2011-11-30	53.560	54.700	52.470	54.610	27.789	7,533,100
2011-11-29	51.710	52.360	50.950	51.020	25.962	4,373,200
2011-11-28	51.070	52.210	50.660	51.270	26.089	5,382,700
2011-11-25	48.790	49.990	48.650	48.870	24.868	2,047,400
2011-11-23	50.390	50.740	48.940	48.980	24.924	6,772,700
2011-11-22	52.210	52.750	50.800	51.290	26.099	4,101,300
2011-11-21	52.950	52.950	51.270	52.370	26.649	5,148,100
2011-11-18	56.310	56.610	53.660	54.050	27.504	5,851,800
2011-11-17	57.640	57.970	55.050	55.660	28.323	5,482,400
2011-11-16	56.280	59.840	56.220	57.830	29.427	6,650,800
2011-11-15	57.060	57.830	56.460	56.650	28.827	5,361,900
2011-11-14	57.690	57.980	56.750	57.280	29.147	3,454,200
2011-11-11	58.080	59.450	57.660	58.200	29.616	4,175,800
2011-11-10	57.800	58.120	55.890	57.240	29.127	5,871,900
2011-11-09	57.210	57.730	55.510	55.770	28.379	7,383,500
2011-11-08	57.330	59.560	57.120	59.380	30.216	7,051,600
2011-11-07	56.150	57.290	55.090	56.800	28.903	4,697,700
2011-11-04	56.280	57.230	55.400	56.150	28.572	3,960,700
2011-11-03	55.670	57.120	54.520	56.850	28.929	6,042,200
2011-11-02	55.690	56.080	54.040	55.130	27.977	6,349,500
2011-11-01	52.690	54.500	51.370	53.540	27.170	15,171,500
2011-10-31	59.850	59.870	57.530	57.990	29.428	8,297,500
2011-10-28	59.990	61.100	59.690	60.890	30.900	5,061,500
2011-10-27	58.870	61.900	58.680	60.770	30.839	9,460,100
2011-10-26	56.180	56.950	54.800	56.480	28.662	6,048,400
2011-10-25	56.930	57.010	55.060	55.410	28.119	5,623,100
2011-10-24	54.790	56.610	54.790	56.510	28.677	4,569,200
2011-10-21	54.410	55.610	53.550	54.490	27.652	7,861,700
2011-10-20	54.480	54.490	52.340	53.850	27.327	6,769,300
2011-10-19	55.520	57.090	53.940	54.300	27.556	7,788,900
2011-10-18	53.300	56.060	52.210	55.720	28.276	7,348,100
2011-10-17	55.910	56.910	53.320	53.440	27.119	7,652,000
2011-10-14	54.370	56.710	54.170	56.670	28.759	6,323,300
2011-10-13	53.060	53.650	51.850	53.380	27.089	5,094,900

← NewerPage 63 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.