Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	137.94	137.94	137.94	137.94	131.08	0
2023-06-07	137.94	137.94	137.94	137.94	131.08	0
2023-06-06	137.94	137.94	137.94	137.94	131.08	0
2023-06-05	137.94	137.94	137.94	137.94	131.08	0
2023-06-02	137.94	137.94	137.94	137.94	131.08	0
2023-06-01	137.94	137.94	137.94	137.94	131.08	0
2023-05-31	137.94	137.94	137.94	137.94	131.08	3
2023-05-30	136.88	136.88	136.88	136.88	130.07	0
2023-05-29	136.88	136.88	136.88	136.88	130.07	0
2023-05-26	136.88	136.88	136.88	136.88	130.07	0
2023-05-25	136.88	136.88	136.88	136.88	129.19	0
2023-05-24	136.88	136.88	136.88	136.88	129.19	0
2023-05-23	136.88	136.88	136.88	136.88	129.19	0
2023-05-22	136.88	136.88	136.88	136.88	129.19	0
2023-05-19	136.88	136.88	136.88	136.88	129.19	0
2023-05-18	136.88	136.88	136.88	136.88	129.19	0
2023-05-17	136.88	136.88	136.88	136.88	129.19	0
2023-05-16	136.88	136.88	136.88	136.88	129.19	0
2023-05-15	136.88	136.88	136.88	136.88	129.19	0
2023-05-12	136.88	136.88	136.88	136.88	129.19	2
2023-05-11	141.12	141.12	141.12	141.12	133.19	0
2023-05-10	141.12	141.12	141.12	141.12	133.19	0
2023-05-09	141.12	141.12	141.12	141.12	133.19	0
2023-05-08	141.12	141.12	141.12	141.12	133.19	0
2023-05-05	141.12	141.12	141.12	141.12	133.19	0
2023-05-04	141.12	141.12	141.12	141.12	133.19	0
2023-05-03	141.12	141.12	141.12	141.12	133.19	0
2023-05-02	141.12	141.12	141.12	141.12	133.19	0
2023-04-28	141.12	141.12	141.12	141.12	133.19	0
2023-04-27	141.12	141.12	141.12	141.12	133.19	0
2023-04-26	141.12	141.12	141.12	141.12	133.19	0
2023-04-25	141.12	141.12	141.12	141.12	133.19	0
2023-04-24	141.12	141.12	141.12	141.12	133.19	0
2023-04-20	141.12	141.12	141.12	141.12	133.19	0
2023-04-19	141.12	141.12	141.12	141.12	133.19	0
2023-04-18	141.12	141.12	141.12	141.12	133.19	0
2023-04-17	141.12	141.12	141.12	141.12	133.19	0
2023-04-14	141.12	141.12	141.12	141.12	133.19	0
2023-04-13	141.12	141.12	141.12	141.12	133.19	0
2023-04-12	141.12	141.12	141.12	141.12	133.19	0
2023-04-11	141.12	141.12	141.12	141.12	133.19	0
2023-04-10	141.12	141.12	141.12	141.12	133.19	0
2023-04-06	141.12	141.12	141.12	141.12	133.19	0
2023-04-05	141.12	141.12	141.12	141.12	133.19	0
2023-04-04	141.12	141.12	141.12	141.12	133.19	0
2023-04-03	141.12	141.12	141.12	141.12	133.19	0
2023-03-31	141.12	141.12	141.12	141.12	133.19	0
2023-03-30	141.12	141.12	141.12	141.12	133.19	0
2023-03-29	141.12	141.12	141.12	141.12	133.19	0
2023-03-28	141.12	141.12	141.12	141.12	133.19	0
2023-03-27	141.12	141.12	141.12	141.12	133.19	0
2023-03-24	141.12	141.12	141.12	141.12	133.19	4
2023-03-23	145.55	145.55	145.55	145.55	137.38	0
2023-03-22	145.55	145.55	145.55	145.55	137.38	0
2023-03-21	144.86	145.55	144.86	145.55	137.38	80
2023-03-20	156.00	156.00	156.00	156.00	147.24	0
2023-03-17	156.00	156.00	156.00	156.00	147.24	0
2023-03-16	156.00	156.00	156.00	156.00	147.24	0
2023-03-15	156.00	156.00	156.00	156.00	147.24	0
2023-03-14	156.00	156.00	156.00	156.00	147.24	0

← NewerPage 15 of 21 · 1,247 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.