Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	168.64	168.64	168.64	168.64	162.06	0
2023-11-29	168.64	168.64	168.64	168.64	162.06	0
2023-11-28	168.64	168.64	168.64	168.64	162.06	0
2023-11-27	168.64	168.64	168.64	168.64	162.06	0
2023-11-24	168.64	168.64	168.64	168.64	162.06	0
2023-11-23	168.64	168.64	168.64	168.64	162.06	0
2023-11-22	168.64	168.64	168.64	168.64	162.06	0
2023-11-21	168.64	168.64	168.64	168.64	162.06	0
2023-11-20	168.64	168.64	168.64	168.64	162.06	0
2023-11-17	168.64	168.64	168.64	168.64	162.06	0
2023-11-16	168.64	168.64	168.64	168.64	162.06	0
2023-11-14	168.64	168.64	168.64	168.64	162.06	0
2023-11-13	169.15	169.20	168.64	168.64	162.06	133
2023-11-10	168.13	168.64	167.28	168.64	162.06	66
2023-11-09	170.68	170.68	170.68	170.68	164.02	0
2023-11-08	170.68	170.68	170.68	170.68	164.02	0
2023-11-07	170.68	170.68	170.68	170.68	164.02	0
2023-11-06	170.34	170.68	170.34	170.68	164.02	181
2023-11-03	173.16	173.16	173.16	173.16	166.40	0
2023-11-01	173.16	173.16	173.16	173.16	165.75	0
2023-10-31	173.16	173.16	173.16	173.16	165.75	18
2023-10-30	176.80	176.80	176.80	176.80	169.23	1
2023-10-27	175.44	175.44	175.44	175.44	167.93	15
2023-10-26	177.65	177.65	177.65	177.65	170.05	1
2023-10-25	180.15	180.15	180.15	180.15	172.44	0
2023-10-24	180.15	180.15	180.15	180.15	172.44	0
2023-10-23	180.15	180.15	180.15	180.15	172.44	0
2023-10-20	180.15	180.15	180.15	180.15	172.44	0
2023-10-19	181.80	182.16	180.15	180.15	172.44	47
2023-10-18	180.36	180.36	180.36	180.36	172.64	0
2023-10-17	180.36	180.36	180.36	180.36	172.64	1
2023-10-16	178.38	178.74	178.02	178.02	170.40	123
2023-10-13	177.00	177.00	176.50	176.50	168.95	124
2023-10-11	178.16	178.16	178.16	178.16	170.53	0
2023-10-10	178.16	178.16	178.16	178.16	170.53	0
2023-10-09	180.00	180.00	178.15	178.16	170.53	45
2023-10-06	174.59	174.59	174.50	174.50	167.03	6
2023-10-05	173.70	173.70	173.70	173.70	166.27	0
2023-10-04	173.70	173.70	173.70	173.70	166.27	5
2023-10-03	178.00	178.00	178.00	178.00	170.38	5
2023-10-02	184.50	184.50	184.50	184.50	176.60	0
2023-09-29	184.50	184.50	184.50	184.50	176.60	0
2023-09-28	185.22	185.58	183.60	184.50	176.60	273
2023-09-27	182.00	184.14	182.00	182.88	175.05	86
2023-09-26	180.18	180.18	178.56	178.92	171.26	70
2023-09-25	137.94	137.94	137.94	137.94	132.04	0
2023-09-22	137.94	137.94	137.94	137.94	132.04	0
2023-09-21	137.94	137.94	137.94	137.94	132.04	0
2023-09-20	137.94	137.94	137.94	137.94	132.04	0
2023-09-19	137.94	137.94	137.94	137.94	132.04	0
2023-09-18	137.94	137.94	137.94	137.94	132.04	0
2023-09-15	137.94	137.94	137.94	137.94	132.04	0
2023-09-14	137.94	137.94	137.94	137.94	132.04	0
2023-09-13	137.94	137.94	137.94	137.94	132.04	0
2023-09-12	137.94	137.94	137.94	137.94	132.04	0
2023-09-11	137.94	137.94	137.94	137.94	132.04	0
2023-09-08	137.94	137.94	137.94	137.94	132.04	0
2023-09-06	137.94	137.94	137.94	137.94	132.04	0
2023-09-05	137.94	137.94	137.94	137.94	132.04	0
2023-09-04	137.94	137.94	137.94	137.94	132.04	0

← NewerPage 13 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.