Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	63.710	66.660	62.930	65.990	33.276	12,891,000
2011-01-25	60.020	62.500	60.020	62.320	31.425	15,951,500
2011-01-24	58.820	59.200	57.780	58.500	29.499	5,430,700
2011-01-21	59.640	60.180	58.500	58.970	29.736	9,163,900
2011-01-20	58.680	59.020	57.270	58.510	29.504	5,443,700
2011-01-19	59.350	59.540	58.150	58.740	29.620	4,549,800
2011-01-18	59.510	59.780	58.770	59.300	29.902	3,373,100
2011-01-14	58.290	59.670	58.190	59.580	30.044	4,173,200
2011-01-13	58.220	58.900	57.640	58.460	29.479	3,351,200
2011-01-12	58.240	59.820	57.830	58.760	29.630	4,542,800
2011-01-11	56.510	58.350	56.410	57.760	29.126	3,469,600
2011-01-10	56.450	56.600	55.380	56.020	28.248	3,392,100
2011-01-07	55.940	57.880	55.940	56.600	28.541	7,562,700
2011-01-06	56.110	56.130	54.330	54.830	27.648	4,907,300
2011-01-05	55.570	56.510	55.000	55.990	28.233	5,099,700
2011-01-04	57.350	57.880	55.200	55.910	28.193	5,518,100
2011-01-03	57.690	58.360	57.250	57.290	28.889	2,861,700
2010-12-31	56.610	57.450	56.340	57.170	28.828	1,637,200
2010-12-30	56.720	57.180	56.500	56.820	28.652	1,501,500
2010-12-29	56.220	56.990	56.150	56.850	28.667	2,548,500
2010-12-28	56.410	56.600	55.910	55.960	28.218	1,418,100
2010-12-27	56.580	56.600	55.910	56.200	28.339	1,651,200
2010-12-23	56.700	56.900	56.340	56.730	28.606	1,565,500
2010-12-22	56.940	57.000	56.450	56.760	28.622	2,036,900
2010-12-21	56.250	56.840	55.780	56.720	28.601	2,235,900
2010-12-20	56.480	57.020	55.350	55.910	28.193	4,947,500
2010-12-17	55.540	56.370	55.260	56.250	28.364	4,949,200
2010-12-16	54.720	55.500	53.970	55.460	27.966	3,528,900
2010-12-15	54.740	55.610	54.550	54.790	27.628	3,077,600
2010-12-14	55.020	56.730	54.640	55.170	27.820	4,984,900
2010-12-13	54.340	55.980	54.300	55.050	27.759	3,286,000
2010-12-10	53.940	54.110	53.430	53.920	27.189	3,244,500
2010-12-09	53.920	54.220	52.940	53.950	27.205	2,317,700
2010-12-08	53.350	54.100	52.750	53.430	26.942	3,843,100
2010-12-07	56.190	56.490	52.820	53.180	26.816	7,033,600
2010-12-06	54.980	55.560	54.470	55.410	27.941	2,137,100
2010-12-03	54.120	55.250	54.000	55.060	27.764	4,461,800
2010-12-02	53.630	54.630	53.630	54.490	27.477	2,706,400
2010-12-01	53.060	54.420	53.060	53.820	27.139	6,705,600
2010-11-30	50.090	52.990	49.880	52.160	26.302	8,107,000
2010-11-29	49.380	51.100	48.830	50.780	25.606	4,189,600
2010-11-26	49.740	50.510	49.720	49.810	25.117	1,261,900
2010-11-24	49.620	51.000	49.620	50.700	25.566	4,251,300
2010-11-23	49.280	49.400	48.480	49.390	24.905	3,778,000
2010-11-22	50.030	50.040	49.380	49.970	25.198	4,869,900
2010-11-19	49.900	50.230	49.110	50.160	25.293	5,194,900
2010-11-18	48.570	49.910	48.390	49.890	25.157	4,721,500
2010-11-17	47.430	48.280	46.960	47.870	24.139	3,003,300
2010-11-16	47.280	47.920	46.830	47.390	23.897	5,396,900
2010-11-15	48.680	48.900	47.770	47.910	24.159	3,907,600
2010-11-12	49.390	49.950	48.170	48.520	24.466	5,222,200
2010-11-11	49.680	50.260	49.620	50.070	25.248	3,623,100
2010-11-10	49.670	50.470	48.590	50.280	25.354	5,078,800
2010-11-09	50.520	51.170	49.150	49.510	24.966	4,629,600
2010-11-08	49.770	50.680	49.750	50.320	25.374	3,502,600
2010-11-05	50.840	51.130	49.630	49.940	25.183	5,205,200
2010-11-04	50.000	50.900	49.930	50.740	25.586	5,742,600
2010-11-03	49.490	49.650	48.660	49.300	24.860	3,833,600
2010-11-02	48.930	49.610	48.600	49.280	24.850	4,102,600
2010-11-01	48.430	49.490	47.870	48.370	24.391	9,856,400

← NewerPage 67 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.