Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	170.77	170.77	170.77	170.77	165.67	0
2024-05-24	170.77	170.77	170.77	170.77	165.67	0
2024-05-23	170.77	170.77	170.77	170.77	165.67	0
2024-05-22	170.77	170.77	170.77	170.77	165.67	0
2024-05-21	170.77	170.77	170.77	170.77	165.67	0
2024-05-20	170.77	170.77	170.77	170.77	165.67	30
2024-05-17	170.51	170.51	170.51	170.51	165.42	0
2024-05-16	170.51	170.51	170.51	170.51	165.42	10
2024-05-15	165.75	165.75	165.75	165.75	160.80	10
2024-05-14	166.77	166.77	166.26	166.26	161.30	3
2024-05-13	168.47	168.47	168.47	168.47	163.44	0
2024-05-10	168.47	168.47	168.47	168.47	163.44	3
2024-05-09	162.30	162.30	162.30	162.30	157.46	0
2024-05-08	162.30	162.30	162.30	162.30	157.46	0
2024-05-07	162.30	162.30	162.30	162.30	157.46	0
2024-05-06	170.45	170.45	162.30	162.30	157.46	16
2024-05-03	171.19	171.19	171.19	171.19	166.08	0
2024-05-02	171.19	171.19	171.19	171.19	165.35	0
2024-04-30	171.19	171.19	171.19	171.19	165.35	0
2024-04-29	171.19	171.19	171.19	171.19	165.35	0
2024-04-26	171.19	171.19	171.19	171.19	165.35	0
2024-04-25	170.51	171.19	170.51	171.19	165.35	6
2024-04-24	172.38	172.38	168.30	168.30	162.56	14
2024-04-23	168.64	168.64	168.64	168.64	162.89	0
2024-04-22	168.64	168.64	168.64	168.64	162.89	1
2024-04-19	173.23	173.23	173.23	173.23	167.32	0
2024-04-18	173.23	173.23	173.23	173.23	167.32	0
2024-04-17	173.23	173.23	173.23	173.23	167.32	0
2024-04-16	173.23	173.23	173.23	173.23	167.32	0
2024-04-15	173.23	173.23	173.23	173.23	167.32	0
2024-04-12	173.23	173.23	173.23	173.23	167.32	0
2024-04-11	173.23	173.23	173.23	173.23	167.32	0
2024-04-10	173.23	173.23	173.23	173.23	167.32	1
2024-04-09	173.23	173.23	173.23	173.23	167.32	0
2024-04-08	173.23	173.23	173.23	173.23	167.32	1
2024-04-05	174.42	174.42	174.42	174.42	168.47	8
2024-04-04	165.92	165.92	165.92	165.92	160.26	0
2024-04-03	165.92	165.92	165.92	165.92	160.26	0
2024-04-02	165.92	165.92	165.92	165.92	160.26	0
2024-04-01	165.92	165.92	165.92	165.92	160.26	0
2024-03-28	165.92	165.92	165.92	165.92	160.26	0
2024-03-27	165.92	165.92	165.92	165.92	160.26	0
2024-03-26	165.92	165.92	165.92	165.92	160.26	1
2024-03-25	156.00	156.00	156.00	156.00	150.68	0
2024-03-22	156.00	156.00	156.00	156.00	150.68	0
2024-03-21	156.00	156.00	156.00	156.00	150.68	0
2024-03-20	156.00	156.00	156.00	156.00	150.68	0
2024-03-19	156.00	156.00	156.00	156.00	150.68	0
2024-03-18	156.00	156.00	156.00	156.00	150.68	0
2024-03-15	156.00	156.00	156.00	156.00	150.68	0
2024-03-14	156.00	156.00	156.00	156.00	150.68	0
2024-03-13	156.00	156.00	156.00	156.00	150.68	0
2024-03-12	156.42	156.42	156.00	156.00	150.68	21
2024-03-11	151.65	151.65	151.65	151.65	146.48	0
2024-03-08	151.65	151.65	151.65	151.65	146.48	0
2024-03-07	151.65	151.65	151.65	151.65	146.48	0
2024-03-06	151.65	151.65	151.65	151.65	146.48	20
2024-03-05	146.55	146.55	146.55	146.55	141.55	0
2024-03-04	146.55	146.55	146.55	146.55	141.55	0
2024-03-01	147.15	147.15	146.55	146.55	141.55	2

← NewerPage 11 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.