Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	74.020	75.000	73.720	74.480	37.639	4,151,500
2011-04-20	74.090	74.200	72.740	74.000	37.397	4,605,300
2011-04-19	70.790	73.020	70.640	73.020	36.902	4,099,600
2011-04-18	69.670	71.260	68.370	70.710	35.734	8,303,900
2011-04-15	69.610	71.070	68.530	70.480	35.618	6,244,200
2011-04-14	67.840	69.580	67.560	69.310	35.027	5,111,900
2011-04-13	68.000	68.660	67.340	68.310	34.521	4,072,100
2011-04-12	69.070	69.100	66.260	67.550	34.137	5,752,200
2011-04-11	71.400	71.550	69.160	69.310	35.027	4,543,300
2011-04-08	72.820	73.200	71.000	71.570	36.169	4,225,200
2011-04-07	71.110	71.810	70.770	71.220	35.992	3,907,700
2011-04-06	73.420	73.920	70.960	71.220	35.992	3,748,400
2011-04-05	72.200	73.530	72.120	73.000	36.892	3,948,100
2011-04-04	73.150	73.690	72.350	72.620	36.699	3,315,500
2011-04-01	74.060	75.100	72.340	72.410	36.593	6,753,700
2011-03-31	74.180	74.910	72.900	73.430	37.109	4,462,800
2011-03-30	74.870	74.870	72.720	73.900	37.346	4,954,500
2011-03-29	73.790	74.790	73.110	74.160	37.478	6,954,200
2011-03-28	71.060	74.940	70.410	73.760	37.276	7,010,700
2011-03-25	71.370	71.650	70.240	71.080	35.921	5,888,400
2011-03-24	72.350	72.400	70.490	71.320	36.043	4,273,600
2011-03-23	70.510	71.440	69.950	71.230	35.997	2,700,600
2011-03-22	70.690	71.500	69.890	70.610	35.684	3,567,800
2011-03-21	69.870	70.610	69.090	70.610	35.684	4,832,900
2011-03-18	70.220	70.240	68.090	68.500	34.617	5,777,100
2011-03-17	68.760	69.830	68.340	69.520	35.133	3,792,600
2011-03-16	70.230	70.710	66.690	67.430	34.077	8,873,200
2011-03-15	67.930	71.100	67.500	70.420	35.588	7,014,200
2011-03-14	67.830	69.870	67.670	69.650	35.199	5,089,700
2011-03-11	66.200	69.710	65.100	68.990	34.865	5,562,100
2011-03-10	67.120	67.870	65.500	66.750	33.733	6,141,700
2011-03-09	68.950	69.600	67.840	68.330	34.531	2,697,000
2011-03-08	69.810	69.850	68.240	68.960	34.850	2,883,000
2011-03-07	69.690	71.040	68.420	69.460	35.103	3,891,300
2011-03-04	70.030	70.640	68.930	69.730	35.239	3,634,400
2011-03-03	69.640	70.290	68.480	70.210	35.482	4,975,800
2011-03-02	68.930	69.550	67.960	68.810	34.774	4,281,600
2011-03-01	71.600	71.700	69.010	69.210	34.976	3,594,000
2011-02-28	71.740	71.900	69.560	71.050	35.906	4,380,000
2011-02-25	69.380	71.530	69.020	71.500	36.133	3,272,700
2011-02-24	69.990	70.430	68.360	68.940	34.840	3,969,000
2011-02-23	68.990	71.070	68.870	70.530	35.643	4,809,400
2011-02-22	70.920	71.840	68.050	68.880	34.809	7,148,100
2011-02-18	71.070	71.580	70.420	70.830	35.795	4,412,100
2011-02-17	69.340	71.290	68.700	71.190	35.977	5,730,200
2011-02-16	67.470	70.500	67.370	69.650	35.199	7,524,400
2011-02-15	67.570	68.030	66.920	67.000	33.859	5,169,200
2011-02-14	67.220	68.550	67.160	67.800	34.264	5,625,600
2011-02-11	66.930	67.580	66.600	67.130	33.925	6,104,700
2011-02-10	66.480	67.260	65.950	67.170	33.945	5,384,300
2011-02-09	67.060	68.050	65.810	66.670	33.693	4,173,600
2011-02-08	68.010	68.150	66.130	67.740	34.233	4,338,200
2011-02-07	68.110	69.990	68.000	68.470	34.602	3,835,800
2011-02-04	68.570	68.650	66.820	67.810	34.269	4,414,100
2011-02-03	68.580	68.690	67.070	68.530	34.633	5,309,600
2011-02-02	68.320	69.250	67.920	68.420	34.501	4,609,700
2011-02-01	68.850	69.190	67.800	68.550	34.567	7,190,800
2011-01-31	67.210	69.710	66.960	68.510	34.547	8,469,600
2011-01-28	66.570	69.070	66.180	67.290	33.931	11,871,700
2011-01-27	65.730	67.500	65.660	66.670	33.619	8,852,100

← NewerPage 66 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.