Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	47.210	48.090	47.080	47.940	23.946	4,892,300
2010-02-12	45.780	46.810	45.600	46.500	23.227	4,814,300
2010-02-11	45.090	46.770	44.890	46.680	23.317	5,286,600
2010-02-10	45.370	45.790	44.700	45.260	22.607	5,894,800
2010-02-09	45.370	46.090	45.000	45.550	22.752	6,075,700
2010-02-08	45.010	45.640	44.500	44.550	22.253	4,549,800
2010-02-05	45.160	45.600	43.150	44.730	22.343	8,597,500
2010-02-04	46.710	46.710	45.050	45.220	22.587	7,603,500
2010-02-03	47.140	47.950	46.860	47.320	23.636	4,127,600
2010-02-02	47.640	49.000	46.930	47.260	23.606	5,542,600
2010-02-01	46.150	47.450	45.840	47.330	23.641	5,406,900
2010-01-29	47.020	48.390	45.010	45.280	22.617	7,382,800
2010-01-28	47.870	48.090	45.460	46.470	23.212	5,357,500
2010-01-27	46.910	47.960	46.250	47.600	23.701	9,707,700
2010-01-26	46.370	48.740	45.550	46.890	23.348	14,179,300
2010-01-25	44.170	45.640	43.860	44.590	22.202	6,932,500
2010-01-22	46.390	46.390	44.210	44.270	22.043	7,313,700
2010-01-21	46.940	48.080	46.590	46.630	23.218	8,282,300
2010-01-20	47.410	47.630	46.050	47.140	23.472	4,840,100
2010-01-19	46.970	48.110	46.780	48.050	23.925	3,592,500
2010-01-15	47.670	47.950	46.550	47.280	23.542	6,627,700
2010-01-14	46.250	47.750	46.250	47.530	23.666	4,990,600
2010-01-13	45.930	46.750	44.950	46.550	23.178	3,961,800
2010-01-12	46.100	46.620	45.430	45.710	22.760	5,533,200
2010-01-11	47.470	47.980	46.260	46.600	23.203	6,026,300
2010-01-08	45.850	47.180	45.650	47.100	23.452	4,875,600
2010-01-07	45.700	46.220	45.210	46.170	22.989	5,608,800
2010-01-06	43.370	46.030	43.370	45.840	22.825	10,315,800
2010-01-05	41.430	43.820	41.240	43.660	21.739	10,663,400
2010-01-04	41.220	41.500	41.000	41.240	20.534	5,888,000
2009-12-31	40.970	41.090	40.420	40.480	20.156	1,541,900
2009-12-30	40.590	40.920	40.270	40.870	20.350	2,145,900
2009-12-29	41.340	41.370	40.480	40.720	20.275	2,188,200
2009-12-28	41.600	41.840	40.910	41.110	20.470	1,886,800
2009-12-24	40.940	41.270	40.940	41.020	20.425	1,171,700
2009-12-23	40.940	41.230	40.610	40.830	20.330	3,225,900
2009-12-22	40.830	41.200	40.420	40.590	20.211	4,408,200
2009-12-21	41.030	41.460	40.640	40.860	20.345	3,510,500
2009-12-18	41.500	41.520	40.160	40.510	20.171	5,950,500
2009-12-17	40.880	41.220	40.370	41.080	20.455	4,727,900
2009-12-16	41.100	41.500	40.820	40.940	20.385	5,929,700
2009-12-15	39.810	41.090	39.710	40.780	20.305	5,863,200
2009-12-14	39.960	40.360	39.800	39.850	19.842	4,952,700
2009-12-11	39.120	39.460	38.570	39.300	19.568	4,514,900
2009-12-10	38.580	39.280	38.230	38.960	19.399	3,813,200
2009-12-09	38.160	38.650	37.660	38.320	19.080	4,699,600
2009-12-08	38.370	38.620	37.740	38.040	18.941	3,821,800
2009-12-07	38.990	39.690	38.760	38.920	19.379	4,230,600
2009-12-04	40.000	40.550	38.720	39.090	19.464	6,015,400
2009-12-03	40.400	40.520	39.280	39.350	19.593	4,460,800
2009-12-02	40.780	41.180	40.130	40.480	20.156	3,636,300
2009-12-01	41.340	41.710	40.970	41.060	20.445	5,246,000
2009-11-30	39.780	40.840	39.300	40.740	20.285	5,485,600
2009-11-27	41.130	41.130	39.850	40.360	20.096	2,253,200
2009-11-25	40.810	41.750	40.510	41.590	20.709	3,448,700
2009-11-24	40.900	41.170	40.180	41.000	20.415	3,332,400
2009-11-23	41.520	42.190	40.680	40.970	20.400	5,606,400
2009-11-20	40.910	41.490	40.310	40.490	20.161	4,614,400
2009-11-19	41.780	41.990	40.910	41.180	20.505	7,428,600
2009-11-18	43.260	43.380	41.560	42.210	21.017	7,512,300

← NewerPage 71 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.