Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	42.120	42.200	41.180	41.730	20.975	7,935,300
2010-08-05	42.540	43.290	42.360	42.480	21.352	9,275,300
2010-08-04	43.600	43.600	41.450	42.830	21.528	19,155,800
2010-08-03	45.500	45.690	42.790	43.660	21.945	27,055,800
2010-08-02	49.180	50.500	49.010	50.230	25.247	4,731,800
2010-07-30	47.630	48.620	47.410	48.270	24.262	3,829,900
2010-07-29	49.260	49.630	48.040	48.380	24.317	3,613,500
2010-07-28	48.790	49.330	48.100	48.880	24.493	2,773,500
2010-07-27	49.880	49.980	47.980	48.890	24.498	3,850,800
2010-07-26	49.480	49.710	48.920	49.690	24.899	3,709,000
2010-07-23	48.780	49.160	47.750	49.070	24.588	5,229,000
2010-07-22	49.020	49.820	48.750	49.410	24.759	6,502,500
2010-07-21	49.390	49.880	47.670	48.260	24.182	7,383,900
2010-07-20	47.000	49.310	46.980	49.170	24.638	6,670,000
2010-07-19	46.680	48.280	46.400	47.700	23.902	7,306,300
2010-07-16	46.700	46.700	45.550	46.000	23.050	6,638,200
2010-07-15	46.920	47.300	45.720	47.160	23.631	4,671,000
2010-07-14	46.070	47.460	45.980	46.950	23.526	3,932,800
2010-07-13	46.510	47.060	45.810	46.690	23.396	5,411,000
2010-07-12	46.050	47.000	45.090	46.010	23.055	3,920,700
2010-07-09	46.210	46.430	45.660	46.260	23.180	3,332,900
2010-07-08	45.960	46.300	44.790	46.190	23.145	3,940,600
2010-07-07	44.050	45.190	43.990	45.140	22.619	6,175,600
2010-07-06	43.170	45.450	42.970	43.930	22.013	8,171,900
2010-07-02	42.100	42.880	41.850	42.300	21.196	5,332,900
2010-07-01	42.530	42.860	40.830	41.730	20.910	7,907,900
2010-06-30	40.860	42.610	40.790	41.570	20.830	7,142,500
2010-06-29	41.190	41.230	40.140	40.840	20.464	6,776,700
2010-06-28	42.860	43.350	41.920	42.000	21.046	3,164,600
2010-06-25	41.770	42.990	41.270	42.750	21.421	7,528,000
2010-06-24	42.270	42.690	41.340	41.510	20.800	4,374,500
2010-06-23	42.300	42.790	41.600	42.520	21.306	4,337,300
2010-06-22	44.260	44.340	41.860	42.150	21.121	7,204,200
2010-06-21	45.250	45.420	43.660	44.090	22.093	5,519,700
2010-06-18	43.920	45.050	43.570	44.670	22.384	6,702,000
2010-06-17	43.830	44.100	43.210	43.860	21.978	5,022,900
2010-06-16	43.200	44.330	43.110	43.980	22.038	5,366,200
2010-06-15	42.580	43.750	42.030	43.590	21.842	4,009,100
2010-06-14	43.460	43.460	41.810	41.940	21.016	5,116,500
2010-06-11	41.900	43.150	41.750	42.610	21.351	6,818,800
2010-06-10	39.970	42.560	39.960	42.420	21.256	10,128,200
2010-06-09	38.620	40.290	38.160	38.350	19.217	7,745,100
2010-06-08	36.930	38.310	36.340	38.180	19.131	8,721,300
2010-06-07	38.590	39.590	37.980	38.070	19.076	5,923,200
2010-06-04	39.360	40.150	38.250	38.470	19.277	9,193,700
2010-06-03	39.830	40.070	37.680	39.380	19.733	10,901,900
2010-06-02	36.160	39.650	35.620	39.630	19.858	18,156,800
2010-06-01	37.450	37.890	35.850	35.870	17.974	13,448,400
2010-05-28	40.340	40.370	37.760	38.140	19.111	14,214,900
2010-05-27	41.650	42.090	40.050	41.090	20.590	10,445,800
2010-05-26	41.480	41.960	40.450	40.640	20.364	6,553,400
2010-05-25	39.160	40.700	38.900	40.630	20.359	9,018,100
2010-05-24	41.830	42.630	40.360	40.390	20.239	5,759,500
2010-05-21	40.120	42.280	39.890	41.830	20.960	9,678,700
2010-05-20	41.970	42.350	40.480	40.710	20.399	12,726,200
2010-05-19	44.250	44.700	42.460	43.730	21.913	7,271,100
2010-05-18	46.320	47.470	44.220	44.500	22.298	6,856,700
2010-05-17	45.630	46.300	44.140	45.330	22.714	6,080,500
2010-05-14	46.490	46.500	44.580	45.370	22.734	6,614,100
2010-05-13	47.040	47.670	46.460	46.770	23.436	6,665,300

← NewerPage 69 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.