Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	47.060	47.690	46.600	47.420	23.762	6,135,300
2010-05-11	46.740	47.760	46.580	46.700	23.401	7,901,700
2010-05-10	46.670	47.580	46.250	47.150	23.626	8,990,300
2010-05-07	45.940	46.800	43.960	44.250	22.173	10,488,300
2010-05-06	47.010	47.840	42.600	45.830	22.965	10,510,300
2010-05-05	47.300	47.800	46.730	47.320	23.636	9,578,400
2010-05-04	49.590	50.000	47.790	47.940	23.946	9,522,200
2010-05-03	49.990	51.450	49.400	50.720	25.335	7,957,300
2010-04-30	51.150	51.270	48.100	49.760	24.855	11,629,900
2010-04-29	52.100	53.650	51.350	51.420	25.684	12,031,700
2010-04-28	51.110	51.350	49.960	51.240	25.594	8,629,500
2010-04-27	53.270	53.600	50.820	50.940	25.444	8,537,300
2010-04-26	54.420	54.800	53.670	53.880	26.913	4,143,300
2010-04-23	52.060	54.500	51.840	54.180	27.063	8,457,600
2010-04-22	49.930	52.160	49.700	51.800	25.874	5,938,800
2010-04-21	50.390	51.310	49.910	50.890	25.419	5,948,600
2010-04-20	48.360	50.790	48.170	50.290	25.120	9,308,400
2010-04-19	47.200	48.290	47.000	47.630	23.791	5,042,800
2010-04-16	48.630	48.980	47.020	47.510	23.731	7,095,500
2010-04-15	49.120	49.680	48.800	49.080	24.515	3,205,800
2010-04-14	48.420	49.350	47.720	49.270	24.610	4,728,200
2010-04-13	48.650	48.650	47.190	48.210	24.081	4,773,400
2010-04-12	48.740	49.430	48.630	48.830	24.390	1,955,900
2010-04-09	49.130	49.220	48.190	48.840	24.395	3,454,000
2010-04-08	48.470	48.930	48.150	48.740	24.346	3,989,600
2010-04-07	49.870	49.930	48.590	49.000	24.475	5,742,400
2010-04-06	49.150	50.040	48.820	49.920	24.935	4,202,300
2010-04-05	48.730	50.000	48.350	49.680	24.815	4,968,500
2010-04-01	47.330	48.360	46.900	48.330	24.141	7,075,800
2010-03-31	46.060	46.940	46.020	46.840	23.396	6,840,000
2010-03-30	45.680	46.130	45.170	45.950	22.952	5,128,300
2010-03-29	45.130	46.160	45.080	45.650	22.802	5,664,600
2010-03-26	45.180	45.760	44.520	44.870	22.412	5,814,900
2010-03-25	47.020	47.190	44.790	44.870	22.412	7,552,600
2010-03-24	46.700	47.170	46.350	46.550	23.252	5,739,200
2010-03-23	47.660	47.690	46.670	47.120	23.536	6,974,400
2010-03-22	46.930	48.350	46.300	47.490	23.721	7,501,800
2010-03-19	47.530	49.250	47.110	47.530	23.741	10,119,500
2010-03-18	51.920	52.060	49.210	49.370	24.660	7,937,600
2010-03-17	51.350	52.410	51.140	51.860	25.904	4,442,900
2010-03-16	50.230	51.120	49.870	51.040	25.494	4,454,000
2010-03-15	49.830	50.350	49.120	49.870	24.910	5,932,600
2010-03-12	50.340	50.650	49.560	50.040	24.995	4,693,000
2010-03-11	49.760	50.010	49.490	49.980	24.965	2,974,200
2010-03-10	50.020	50.530	49.240	49.980	24.965	6,222,300
2010-03-09	49.920	50.520	49.490	49.940	24.945	4,915,900
2010-03-08	51.080	51.590	50.210	50.340	25.145	3,684,000
2010-03-05	50.370	51.000	50.150	50.890	25.419	5,569,100
2010-03-04	50.120	50.660	49.450	49.920	24.935	6,225,300
2010-03-03	49.540	50.680	49.400	50.000	24.975	5,188,400
2010-03-02	48.460	49.540	48.460	49.230	24.590	5,456,000
2010-03-01	48.450	48.710	48.150	48.310	24.131	5,599,600
2010-02-26	47.700	48.110	47.270	47.920	23.936	3,625,100
2010-02-25	46.770	48.020	46.470	47.890	23.921	4,355,100
2010-02-24	47.500	48.310	47.270	47.910	23.931	6,116,800
2010-02-23	47.750	48.090	46.670	47.060	23.506	7,170,500
2010-02-22	49.570	50.000	47.970	48.130	24.041	9,763,800
2010-02-19	48.590	49.170	48.350	48.860	24.405	6,560,300
2010-02-18	48.120	48.850	47.870	48.650	24.301	4,124,500
2010-02-17	48.170	48.270	47.600	48.050	24.001	3,699,400

← NewerPage 70 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.