Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	39.040	39.690	38.950	39.180	19.439	3,372,100
2009-08-21	38.100	38.900	37.900	38.710	19.206	5,037,100
2009-08-20	37.150	37.920	37.070	37.610	18.660	3,846,100
2009-08-19	36.250	37.500	35.660	37.100	18.407	3,823,500
2009-08-18	35.590	36.780	35.320	36.610	18.164	4,145,500
2009-08-17	35.990	36.100	35.210	35.480	17.603	3,212,200
2009-08-14	37.990	37.990	36.620	36.970	18.343	4,848,200
2009-08-13	37.180	37.950	36.860	37.900	18.804	7,449,200
2009-08-12	36.680	37.150	36.400	36.810	18.263	7,637,800
2009-08-11	37.210	37.210	36.420	36.750	18.234	6,348,000
2009-08-10	37.480	37.750	36.850	37.210	18.462	5,797,600
2009-08-07	38.460	38.730	37.120	37.370	18.541	6,951,400
2009-08-06	38.380	38.380	36.820	38.050	18.879	10,045,200
2009-08-05	39.870	40.000	38.600	38.680	19.191	13,075,100
2009-08-04	41.960	42.410	41.120	41.970	20.823	7,097,400
2009-08-03	41.360	42.750	41.240	42.270	20.972	5,944,800
2009-07-31	39.700	40.530	39.320	40.500	20.094	4,725,100
2009-07-30	39.700	40.490	39.160	40.010	19.851	2,848,400
2009-07-29	39.420	39.500	38.170	38.930	19.241	4,442,300
2009-07-28	40.620	40.780	39.080	40.070	19.804	3,723,400
2009-07-27	41.470	41.730	40.590	41.150	20.338	2,929,500
2009-07-24	39.960	41.500	39.930	41.460	20.491	4,159,200
2009-07-23	38.750	40.930	38.550	40.860	20.195	4,691,600
2009-07-22	38.920	39.700	38.400	39.000	19.275	3,504,700
2009-07-21	39.900	40.150	38.800	39.520	19.532	3,928,500
2009-07-20	39.100	39.500	38.190	39.430	19.488	3,661,400
2009-07-17	38.090	38.820	37.640	38.550	19.053	3,945,500
2009-07-16	37.210	38.210	36.870	38.060	18.811	3,056,600
2009-07-15	36.710	37.630	36.680	37.440	18.504	3,665,900
2009-07-14	35.530	36.160	35.380	36.060	17.822	4,085,000
2009-07-13	34.550	35.230	33.420	35.170	17.382	3,708,500
2009-07-10	34.210	34.770	33.680	34.530	17.066	4,018,600
2009-07-09	34.830	35.450	34.120	34.800	17.200	5,615,400
2009-07-08	33.460	34.610	33.130	34.510	17.056	10,239,300
2009-07-07	34.500	34.620	33.110	33.410	16.513	7,065,700
2009-07-06	33.800	34.630	33.590	34.570	17.086	4,910,300
2009-07-02	35.660	35.660	34.470	34.720	17.160	4,038,200
2009-07-01	36.970	37.370	36.310	36.450	18.015	4,927,700
2009-06-30	36.780	37.500	35.970	36.440	18.010	4,426,000
2009-06-29	37.540	37.650	36.630	36.780	18.178	3,747,800
2009-06-26	36.180	37.190	36.180	36.880	18.228	7,746,200
2009-06-25	36.180	36.850	35.640	36.560	18.069	5,603,300
2009-06-24	36.820	36.990	35.800	35.960	17.773	4,863,100
2009-06-23	36.170	36.890	35.680	36.400	17.990	4,551,700
2009-06-22	36.750	36.780	35.710	35.740	17.664	6,602,500
2009-06-19	38.510	38.550	37.120	37.690	18.628	5,547,300
2009-06-18	38.250	38.930	37.680	37.920	18.742	3,684,700
2009-06-17	39.250	39.350	37.830	38.150	18.855	5,726,400
2009-06-16	41.190	41.480	39.310	39.590	19.567	5,287,000
2009-06-15	41.110	41.110	39.800	40.340	19.938	3,159,900
2009-06-12	41.750	41.880	41.170	41.720	20.620	3,882,400
2009-06-11	40.880	43.000	40.840	42.330	20.921	5,000,400
2009-06-10	40.440	40.990	39.940	40.650	20.091	4,694,600
2009-06-09	39.920	40.270	39.060	39.640	19.592	3,971,700
2009-06-08	38.700	38.990	37.590	38.670	19.112	4,280,900
2009-06-05	40.610	40.910	38.540	39.130	19.340	4,165,800
2009-06-04	39.510	40.310	39.270	40.070	19.804	3,534,800
2009-06-03	39.820	40.010	38.170	38.940	19.246	4,022,500
2009-06-02	40.950	41.070	39.970	40.660	20.096	4,878,400
2009-06-01	40.120	41.420	39.950	40.930	20.229	5,601,600

← NewerPage 73 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.