Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	147.45	147.45	147.45	147.45	142.42	80
2024-02-28	150.75	150.75	150.75	150.75	145.61	0
2024-02-27	150.75	150.75	150.75	150.75	145.61	8
2024-02-26	144.06	144.06	144.06	144.06	139.15	0
2024-02-23	144.06	144.06	144.06	144.06	139.15	0
2024-02-22	144.06	144.06	144.06	144.06	139.15	0
2024-02-21	144.06	144.06	144.06	144.06	139.15	2
2024-02-20	143.25	143.25	143.25	143.25	138.36	1
2024-02-19	145.76	145.76	145.76	145.76	140.79	2
2024-02-16	143.92	143.92	143.92	143.92	139.01	0
2024-02-15	143.92	143.92	143.92	143.92	139.01	0
2024-02-14	143.92	143.92	143.92	143.92	139.01	0
2024-02-09	143.92	143.92	143.92	143.92	139.01	0
2024-02-08	142.65	143.92	142.65	143.92	138.30	2
2024-02-07	142.66	142.66	142.66	142.66	137.09	0
2024-02-06	142.66	142.66	142.66	142.66	137.09	0
2024-02-05	142.66	142.66	142.66	142.66	137.09	7
2024-02-02	141.54	141.54	141.54	141.54	136.02	0
2024-02-01	141.54	141.54	141.54	141.54	136.02	1
2024-01-31	141.60	141.60	141.60	141.60	136.08	20
2024-01-30	143.50	143.50	141.13	142.95	137.37	6
2024-01-29	150.24	150.24	150.24	150.24	144.38	0
2024-01-26	150.24	150.24	150.24	150.24	144.38	0
2024-01-25	150.24	150.24	150.24	150.24	144.38	0
2024-01-24	150.24	150.24	150.24	150.24	144.38	2
2024-01-23	153.79	153.79	153.79	153.79	147.79	1
2024-01-22	153.75	153.75	153.75	153.75	147.75	20
2024-01-19	152.25	152.25	152.25	152.25	146.31	1
2024-01-18	163.86	163.86	163.86	163.86	157.47	0
2024-01-17	163.86	163.86	163.86	163.86	157.47	0
2024-01-16	163.86	163.86	163.86	163.86	157.47	2
2024-01-15	163.86	163.86	163.86	163.86	157.47	0
2024-01-12	163.86	163.86	163.86	163.86	157.47	0
2024-01-11	163.86	163.86	163.86	163.86	157.47	0
2024-01-10	163.86	163.86	163.86	163.86	157.47	0
2024-01-09	163.86	163.86	163.86	163.86	157.47	0
2024-01-08	163.86	163.86	163.86	163.86	157.47	0
2024-01-05	163.86	163.86	163.86	163.86	157.47	0
2024-01-04	163.86	163.86	163.86	163.86	157.47	1
2024-01-03	166.09	166.09	166.09	166.09	159.61	0
2024-01-02	166.09	166.09	166.09	166.09	159.61	0
2023-12-28	166.09	166.09	166.09	166.09	159.61	0
2023-12-27	166.09	166.09	166.09	166.09	159.61	0
2023-12-26	166.09	166.09	166.09	166.09	159.61	0
2023-12-22	166.09	166.09	166.09	166.09	159.61	2
2023-12-21	166.09	166.09	166.09	166.09	159.61	1
2023-12-20	163.84	163.84	163.84	163.84	157.45	0
2023-12-19	163.84	163.84	163.84	163.84	157.45	0
2023-12-18	163.84	163.84	163.84	163.84	157.45	0
2023-12-15	163.84	163.84	163.84	163.84	157.45	0
2023-12-14	163.04	164.16	163.04	163.84	157.45	95
2023-12-13	167.68	167.68	167.68	167.68	161.14	0
2023-12-12	167.68	167.68	167.68	167.68	161.14	0
2023-12-11	167.68	167.68	167.68	167.68	161.14	0
2023-12-08	167.68	167.68	167.68	167.68	161.14	0
2023-12-07	167.68	167.68	167.68	167.68	161.14	0
2023-12-06	167.68	167.68	167.68	167.68	161.14	0
2023-12-05	167.68	167.68	167.68	167.68	161.14	0
2023-12-04	167.68	167.68	167.68	167.68	161.14	6
2023-12-01	168.64	168.64	168.64	168.64	162.06	0

← NewerPage 12 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.