Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	48.430	49.490	47.870	48.370	24.391	9,856,400
2010-10-29	45.800	46.440	45.370	46.420	23.408	4,533,200
2010-10-28	46.730	46.730	45.390	45.990	23.191	3,977,500
2010-10-27	46.530	46.600	46.020	46.480	23.362	3,301,200
2010-10-26	46.360	47.040	46.180	46.920	23.583	2,928,500
2010-10-25	46.810	47.550	46.380	46.580	23.412	3,953,300
2010-10-22	45.330	46.650	45.330	46.570	23.407	4,699,500
2010-10-21	45.360	46.000	44.540	45.100	22.669	4,122,600
2010-10-20	44.220	45.440	44.140	45.190	22.714	4,589,200
2010-10-19	44.080	44.380	43.430	44.210	22.221	5,655,300
2010-10-18	45.350	45.440	44.570	45.120	22.679	3,426,800
2010-10-15	45.110	45.680	44.380	45.620	22.930	4,767,200
2010-10-14	45.320	45.610	44.080	44.850	22.543	5,258,500
2010-10-13	44.870	45.830	44.850	45.260	22.749	3,265,400
2010-10-12	44.300	45.160	43.560	44.730	22.483	4,314,200
2010-10-11	44.560	45.280	44.260	44.480	22.357	2,348,700
2010-10-08	43.810	45.000	43.610	44.560	22.397	3,224,800
2010-10-07	44.520	44.600	43.240	43.760	21.995	4,479,500
2010-10-06	43.870	44.370	43.770	44.320	22.277	4,953,700
2010-10-05	43.510	44.210	43.180	43.870	22.050	5,958,900
2010-10-04	43.360	43.620	42.210	42.820	21.523	4,366,100
2010-10-01	43.170	43.660	42.800	43.530	21.879	5,271,500
2010-09-30	42.610	43.130	42.320	42.600	21.412	7,722,000
2010-09-29	40.580	42.340	40.550	42.110	21.166	5,044,300
2010-09-28	40.570	41.020	40.030	40.880	20.547	3,157,900
2010-09-27	41.280	41.590	40.610	40.630	20.422	2,939,100
2010-09-24	39.890	41.380	39.830	41.060	20.638	4,898,600
2010-09-23	39.610	39.720	38.890	39.370	19.788	5,110,400
2010-09-22	40.330	40.740	39.830	39.990	20.100	4,042,400
2010-09-21	40.520	40.800	40.000	40.260	20.236	4,309,600
2010-09-20	40.110	40.870	39.520	40.590	20.402	3,836,000
2010-09-17	39.980	40.020	39.420	39.880	20.045	3,444,400
2010-09-16	39.830	40.240	39.460	39.870	20.040	3,313,300
2010-09-15	39.750	40.080	39.160	39.990	20.100	2,863,500
2010-09-14	40.280	40.850	39.720	40.130	20.170	4,306,500
2010-09-13	39.970	40.550	39.500	40.440	20.326	4,610,700
2010-09-10	39.210	39.610	39.010	39.390	19.799	4,987,300
2010-09-09	39.890	40.360	38.910	39.030	19.618	6,330,300
2010-09-08	38.990	39.940	38.760	39.420	19.814	5,293,600
2010-09-07	39.010	39.250	38.540	38.860	19.532	4,358,900
2010-09-03	40.000	40.450	39.310	39.490	19.849	4,971,500
2010-09-02	39.380	39.790	38.750	39.710	19.959	4,804,700
2010-09-01	38.120	39.760	38.120	39.500	19.854	6,265,700
2010-08-31	37.790	38.390	37.150	37.580	18.889	5,306,700
2010-08-30	38.650	38.700	38.120	38.140	19.170	3,941,500
2010-08-27	37.960	38.810	36.760	38.720	19.462	5,305,200
2010-08-26	39.150	39.320	37.220	37.590	18.894	6,811,600
2010-08-25	38.520	39.040	37.870	38.940	19.572	5,469,900
2010-08-24	38.460	39.430	38.110	38.790	19.497	5,544,400
2010-08-23	38.730	39.450	38.380	39.010	19.608	4,230,900
2010-08-20	39.340	39.580	38.370	39.010	19.608	5,048,000
2010-08-19	40.430	40.570	39.390	39.750	19.979	4,518,400
2010-08-18	40.860	40.980	40.020	40.690	20.452	3,515,900
2010-08-17	40.480	41.560	40.200	41.000	20.608	5,364,300
2010-08-16	39.600	40.050	39.450	39.930	20.070	3,059,500
2010-08-13	39.780	40.540	39.750	39.790	20.000	5,337,500
2010-08-12	39.440	40.360	39.290	39.940	20.075	5,153,900
2010-08-11	40.090	40.590	39.450	40.190	20.201	7,521,200
2010-08-10	41.200	41.450	40.510	41.050	20.633	7,230,000
2010-08-09	42.130	42.250	41.230	41.830	21.025	5,112,100

← NewerPage 68 of 79 · 4,735 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.