Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	53.600	54.710	52.260	53.480	27.140	6,417,800
2011-10-11	51.660	54.070	51.500	53.230	27.013	6,692,500
2011-10-10	50.690	52.670	50.690	52.100	26.439	5,599,300
2011-10-07	49.790	50.370	48.470	49.320	25.029	6,361,600
2011-10-06	48.170	50.990	47.810	49.550	25.145	7,682,700
2011-10-05	45.520	49.080	44.120	48.810	24.770	9,066,800
2011-10-04	43.450	45.310	41.910	45.230	22.953	12,600,000
2011-10-03	45.280	47.150	44.470	44.470	22.567	9,549,800
2011-09-30	47.360	47.360	46.040	46.150	23.420	7,812,500
2011-09-29	50.290	50.560	47.320	48.590	24.658	7,234,500
2011-09-28	51.750	51.760	48.650	48.760	24.744	5,699,400
2011-09-27	52.860	53.000	51.150	51.530	26.150	6,156,600
2011-09-26	50.110	50.960	47.860	50.880	25.820	7,406,900
2011-09-23	50.030	50.550	48.800	49.610	25.176	7,274,500
2011-09-22	51.630	51.990	49.670	51.050	25.907	10,346,500
2011-09-21	58.020	58.650	54.190	54.330	27.571	6,952,800
2011-09-20	58.230	60.170	57.660	57.870	29.367	5,793,600
2011-09-19	57.640	58.350	56.560	57.730	29.296	3,739,400
2011-09-16	60.140	60.410	58.030	59.150	30.017	4,763,400
2011-09-15	58.920	59.830	58.470	59.610	30.250	5,555,500
2011-09-14	57.760	58.750	55.660	58.000	29.433	6,464,900
2011-09-13	57.850	58.150	56.310	57.760	29.312	4,790,700
2011-09-12	55.640	57.770	55.450	57.700	29.281	5,383,200
2011-09-09	58.310	58.430	56.140	56.790	28.819	5,906,300
2011-09-08	59.660	61.000	58.650	59.110	29.997	4,004,000
2011-09-07	58.780	60.390	58.410	60.390	30.646	4,273,200
2011-09-06	55.530	57.740	55.090	57.560	29.210	5,156,500
2011-09-02	57.530	58.950	57.350	58.270	29.570	5,782,400
2011-09-01	61.590	62.480	59.780	59.830	30.362	8,175,800
2011-08-31	60.240	61.960	59.670	61.110	31.012	8,544,500
2011-08-30	58.410	60.040	57.670	59.520	30.205	5,271,100
2011-08-29	57.620	58.850	57.190	58.790	29.834	4,613,700
2011-08-26	53.270	56.810	53.160	56.590	28.718	7,048,700
2011-08-25	56.600	56.970	54.000	54.260	27.535	6,734,800
2011-08-24	55.460	56.170	54.560	56.030	28.434	5,431,500
2011-08-23	53.650	55.920	52.710	55.830	28.332	12,374,000
2011-08-22	56.390	56.570	52.910	53.150	26.972	9,643,300
2011-08-19	57.410	58.140	54.450	54.820	27.820	11,824,300
2011-08-18	61.830	61.890	57.550	58.280	29.576	9,696,200
2011-08-17	63.020	64.210	62.820	63.730	32.341	5,553,300
2011-08-16	63.360	64.130	61.950	62.390	31.661	5,172,200
2011-08-15	62.410	64.670	62.350	64.570	32.768	6,386,300
2011-08-12	61.910	62.530	61.160	61.760	31.342	6,502,800
2011-08-11	59.480	61.650	57.800	60.770	30.839	8,103,700
2011-08-10	59.550	60.890	57.870	58.590	29.733	9,778,000
2011-08-09	58.900	60.920	56.570	60.790	30.849	10,420,200
2011-08-08	61.600	63.260	57.300	57.580	29.220	12,113,000
2011-08-05	67.770	68.060	62.520	64.540	32.752	10,161,000
2011-08-04	70.970	70.980	66.090	66.390	33.691	11,297,700
2011-08-03	73.680	73.950	71.130	71.970	36.447	8,598,900
2011-08-02	75.200	76.000	73.430	73.450	37.196	5,359,000
2011-08-01	78.460	78.920	74.540	75.430	38.199	6,918,500
2011-07-29	77.140	77.730	76.500	77.380	39.186	5,697,600
2011-07-28	78.140	79.250	78.030	78.170	39.586	5,819,700
2011-07-27	79.110	79.730	77.710	78.120	39.561	4,985,700
2011-07-26	80.540	81.000	79.610	79.750	40.387	7,401,700
2011-07-25	77.690	80.640	77.670	79.940	40.483	8,331,000
2011-07-22	79.700	79.900	78.270	79.900	40.463	5,934,900
2011-07-21	79.020	79.870	79.020	79.500	40.260	6,146,500
2011-07-20	78.800	78.940	77.920	78.560	39.784	3,251,800

← NewerPage 64 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.