Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	43.310	43.490	42.390	43.060	21.441	5,234,900
2009-11-16	41.890	43.900	41.630	43.340	21.580	5,594,900
2009-11-13	41.380	41.900	40.780	41.450	20.639	4,275,100
2009-11-12	42.770	43.120	41.090	41.430	20.629	5,901,600
2009-11-11	42.930	43.550	42.750	43.220	21.520	4,376,300
2009-11-10	42.900	43.160	41.760	42.500	21.162	4,597,400
2009-11-09	41.890	43.210	41.890	43.060	21.441	4,736,700
2009-11-06	41.400	41.950	40.750	41.180	20.505	6,674,700
2009-11-05	41.260	42.170	41.070	42.120	20.973	5,792,400
2009-11-04	42.760	42.870	40.530	40.890	20.360	12,561,300
2009-11-03	41.600	43.750	41.350	43.430	21.625	4,772,100
2009-11-02	42.310	43.270	41.250	42.210	21.017	5,001,800
2009-10-30	43.900	43.910	41.520	42.070	20.948	6,341,400
2009-10-29	42.480	44.380	42.470	44.250	22.033	5,334,300
2009-10-28	43.910	43.990	42.070	42.120	20.898	5,698,800
2009-10-27	44.870	44.870	43.500	44.080	21.870	5,658,900
2009-10-26	45.440	46.660	44.150	44.220	21.940	5,314,700
2009-10-23	47.030	47.390	44.900	45.360	22.505	4,476,700
2009-10-22	46.580	47.160	45.440	46.900	23.269	4,103,700
2009-10-21	45.840	48.190	45.820	46.580	23.111	5,197,300
2009-10-20	47.340	47.400	45.430	46.480	23.061	4,403,300
2009-10-19	47.310	47.550	46.560	47.340	23.488	4,726,400
2009-10-16	47.250	47.540	46.250	47.030	23.334	5,513,400
2009-10-15	45.240	47.670	45.080	47.670	23.651	7,972,900
2009-10-14	45.790	46.280	45.650	46.210	22.927	4,921,000
2009-10-13	45.530	45.630	44.040	45.030	22.342	4,800,000
2009-10-12	45.250	46.100	45.040	45.360	22.505	3,477,700
2009-10-09	44.550	45.250	44.420	44.880	22.267	4,127,500
2009-10-08	43.940	45.230	43.140	44.980	22.317	6,838,100
2009-10-07	42.630	43.740	42.490	43.670	21.667	4,724,300
2009-10-06	42.640	43.500	42.460	42.680	21.176	6,092,700
2009-10-05	40.500	41.800	40.460	41.760	20.719	4,461,200
2009-10-02	40.890	41.340	40.180	40.660	20.173	5,169,000
2009-10-01	43.080	43.540	41.550	41.650	20.665	6,971,200
2009-09-30	43.370	43.500	42.000	42.660	21.166	5,938,200
2009-09-29	42.520	43.160	42.290	43.030	21.349	6,227,700
2009-09-28	42.420	43.310	42.300	43.300	21.483	5,139,800
2009-09-25	41.810	42.710	41.720	42.370	21.022	6,905,200
2009-09-24	43.220	43.290	41.860	42.240	20.957	5,432,900
2009-09-23	43.890	44.420	42.710	43.360	21.513	7,816,500
2009-09-22	43.870	44.610	43.730	43.940	21.801	6,029,200
2009-09-21	43.150	44.350	42.900	43.100	21.384	12,914,800
2009-09-18	41.450	44.250	41.160	44.010	21.836	22,821,900
2009-09-17	40.060	41.110	39.660	40.780	20.233	12,303,400
2009-09-16	39.000	40.400	38.750	39.870	19.782	8,250,100
2009-09-15	38.280	38.880	37.840	38.760	19.231	7,789,500
2009-09-14	36.950	38.370	36.750	38.300	19.003	7,586,600
2009-09-11	36.510	37.640	36.500	37.580	18.645	11,793,800
2009-09-10	35.840	36.380	35.570	36.340	18.030	10,128,500
2009-09-09	36.420	36.450	35.550	35.760	17.742	10,547,300
2009-09-08	36.370	36.800	35.970	36.120	17.921	15,009,500
2009-09-04	35.490	35.800	35.290	35.620	17.673	6,905,100
2009-09-03	35.440	35.640	35.300	35.630	17.678	7,875,100
2009-09-02	35.170	35.880	35.010	35.010	17.370	12,017,000
2009-09-01	34.720	35.700	34.510	35.430	17.579	17,636,100
2009-08-31	36.280	36.340	34.170	34.450	17.092	21,832,000
2009-08-28	38.410	38.700	37.790	38.090	18.898	2,194,300
2009-08-27	38.070	38.230	37.140	38.090	18.898	2,614,500
2009-08-26	38.060	38.440	37.790	38.340	19.022	2,565,100
2009-08-25	39.520	39.740	38.050	38.300	19.003	3,794,800

← NewerPage 72 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.