Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	215.08	215.08	215.08	215.08	209.44	0
2024-08-19	215.08	215.08	215.08	215.08	209.44	0
2024-08-16	215.08	215.08	215.08	215.08	209.44	0
2024-08-15	215.08	215.08	215.08	215.08	209.44	0
2024-08-14	215.08	215.08	215.08	215.08	209.44	0
2024-08-13	215.08	215.08	215.08	215.08	209.44	0
2024-08-12	215.08	215.08	215.08	215.08	209.44	0
2024-08-09	215.08	215.08	215.08	215.08	209.44	0
2024-08-08	215.08	215.08	215.08	215.08	209.44	0
2024-08-07	215.08	215.08	215.08	215.08	209.44	0
2024-08-06	215.08	215.08	215.08	215.08	209.44	0
2024-08-05	215.08	215.08	215.08	215.08	209.44	0
2024-08-02	215.08	215.08	215.08	215.08	208.66	0
2024-08-01	215.08	215.08	215.08	215.08	208.66	0
2024-07-31	215.08	215.08	215.08	215.08	208.66	0
2024-07-30	213.62	215.08	213.62	215.08	208.66	21
2024-07-29	213.78	216.30	213.78	216.30	209.85	66
2024-07-26	210.71	210.71	210.71	210.71	204.42	1
2024-07-25	191.04	191.04	191.04	191.04	185.34	0
2024-07-24	191.04	191.04	191.04	191.04	185.34	0
2024-07-23	191.04	191.04	191.04	191.04	185.34	0
2024-07-22	191.04	191.04	191.04	191.04	185.34	0
2024-07-19	191.04	191.04	191.04	191.04	185.34	0
2024-07-18	191.04	191.04	191.04	191.04	185.34	0
2024-07-17	191.04	191.04	191.04	191.04	185.34	0
2024-07-16	191.04	191.04	191.04	191.04	185.34	0
2024-07-15	191.04	191.04	191.04	191.04	185.34	0
2024-07-12	191.04	191.04	191.04	191.04	185.34	0
2024-07-11	191.04	191.04	191.04	191.04	185.34	0
2024-07-10	191.04	191.04	191.04	191.04	185.34	0
2024-07-09	191.04	191.04	191.04	191.04	185.34	0
2024-07-08	191.04	191.04	191.04	191.04	185.34	0
2024-07-05	191.04	191.04	191.04	191.04	185.34	0
2024-07-04	191.04	191.04	191.04	191.04	185.34	2
2024-07-03	188.10	188.10	188.10	188.10	182.49	0
2024-07-02	188.10	188.10	188.10	188.10	182.49	0
2024-07-01	188.10	188.10	188.10	188.10	182.49	0
2024-06-28	188.10	188.10	188.10	188.10	182.49	0
2024-06-27	188.10	188.10	188.10	188.10	182.49	0
2024-06-26	188.10	188.10	188.10	188.10	182.49	0
2024-06-25	188.10	188.10	188.10	188.10	182.49	5
2024-06-24	183.21	183.21	183.21	183.21	177.74	2
2024-06-21	165.58	165.58	165.58	165.58	160.64	0
2024-06-20	165.58	165.58	165.58	165.58	160.64	0
2024-06-19	165.58	165.58	165.58	165.58	160.64	0
2024-06-18	165.58	165.58	165.58	165.58	160.64	0
2024-06-17	165.58	165.58	165.58	165.58	160.64	0
2024-06-14	165.58	165.58	165.58	165.58	160.64	0
2024-06-13	165.58	165.58	165.58	165.58	160.64	0
2024-06-12	165.58	165.58	165.58	165.58	160.64	0
2024-06-11	165.58	165.58	165.58	165.58	160.64	0
2024-06-10	165.58	165.58	165.58	165.58	160.64	0
2024-06-07	165.58	165.58	165.58	165.58	160.64	0
2024-06-06	165.58	165.58	165.58	165.58	160.64	0
2024-06-05	165.58	165.58	165.58	165.58	160.64	0
2024-06-04	165.58	165.58	165.58	165.58	160.64	0
2024-06-03	165.58	165.58	165.58	165.58	160.64	0
2024-05-31	165.58	165.58	165.58	165.58	160.64	0
2024-05-29	165.58	165.58	165.58	165.58	160.64	12
2024-05-28	170.77	170.77	170.77	170.77	165.67	0

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.8378 USD
2026-05-04	0.8064 USD
2026-02-12	0.8371 USD
2025-11-03	0.8549 USD
2025-08-04	0.8718 USD
2025-05-05	0.9110 USD
2025-02-10	0.9218 USD
2024-11-01	0.8467 USD
2024-08-05	0.7972 USD
2024-05-03	0.7519 USD
2024-02-09	0.7323 USD
2023-11-03	0.6821 USD
2023-08-07	0.9968 USD
2023-05-26	0.9277 USD
2023-02-03	0.9828 USD
2022-11-04	1.0118 USD
2022-08-08	0.9307 USD
2022-05-27	0.9180 USD
2022-02-04	0.9109 USD
2021-10-29	0.9858 USD
2021-08-09	0.9662 USD
2021-05-24	0.9089 USD
2021-02-08	0.9905 USD
2020-11-06	0.9688 USD
2020-08-07	1.0171 USD
2020-05-25	0.8924 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.