Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	153.19	153.19	153.19	153.19	143.68	0
2022-12-13	153.19	153.19	153.19	153.19	143.68	100
2022-12-12	151.28	151.28	151.28	151.28	141.88	0
2022-12-09	151.28	151.28	151.28	151.28	141.88	0
2022-12-08	151.28	151.28	151.28	151.28	141.88	3
2022-12-07	151.29	151.29	151.29	151.29	141.89	0
2022-12-06	151.29	151.29	151.29	151.29	141.89	0
2022-12-05	151.29	151.29	151.29	151.29	141.89	2
2022-12-02	156.60	156.60	151.80	151.80	142.37	102
2022-12-01	150.70	150.70	150.70	150.70	141.34	0
2022-11-30	150.70	150.70	150.70	150.70	141.34	16
2022-11-29	150.00	150.00	150.00	150.00	140.68	0
2022-11-28	150.00	150.00	150.00	150.00	140.68	10
2022-11-25	155.00	155.00	155.00	155.00	145.37	18
2022-11-24	157.39	157.39	157.39	157.39	147.62	0
2022-11-23	157.39	157.39	157.39	157.39	147.62	0
2022-11-22	157.39	157.39	157.39	157.39	147.62	34
2022-11-21	166.30	166.30	166.30	166.30	155.97	0
2022-11-18	166.30	166.30	166.30	166.30	155.97	0
2022-11-17	166.30	166.30	166.30	166.30	155.97	0
2022-11-16	166.30	166.30	166.30	166.30	155.97	0
2022-11-14	166.30	166.30	166.30	166.30	155.97	0
2022-11-11	166.30	166.30	166.30	166.30	155.97	26
2022-11-10	160.00	161.70	160.00	161.70	151.66	41
2022-11-09	145.00	145.00	145.00	145.00	135.99	0
2022-11-08	145.00	145.00	145.00	145.00	135.99	0
2022-11-07	145.00	145.00	145.00	145.00	135.99	0
2022-11-04	145.00	145.00	145.00	145.00	135.99	0
2022-11-03	145.00	145.00	145.00	145.00	135.05	0
2022-11-01	145.00	145.00	145.00	145.00	135.05	0
2022-10-31	145.00	145.00	145.00	145.00	135.05	0
2022-10-28	145.00	145.00	145.00	145.00	135.05	15
2022-10-27	141.00	141.00	141.00	141.00	131.32	0
2022-10-26	141.00	141.00	141.00	141.00	131.32	6
2022-10-25	116.16	116.16	116.16	116.16	108.19	0
2022-10-24	116.16	116.16	116.16	116.16	108.19	0
2022-10-21	116.16	116.16	116.16	116.16	108.19	0
2022-10-20	116.16	116.16	116.16	116.16	108.19	0
2022-10-19	116.16	116.16	116.16	116.16	108.19	0
2022-10-18	116.16	116.16	116.16	116.16	108.19	0
2022-10-17	116.16	116.16	116.16	116.16	108.19	0
2022-10-14	116.16	116.16	116.16	116.16	108.19	0
2022-10-13	116.16	116.16	116.16	116.16	108.19	0
2022-10-11	116.16	116.16	116.16	116.16	108.19	0
2022-10-10	116.16	116.16	116.16	116.16	108.19	2
2022-10-07	123.40	123.40	123.40	123.40	114.93	0
2022-10-06	123.40	123.40	123.40	123.40	114.93	0
2022-10-05	123.12	123.40	123.12	123.40	114.93	21
2022-10-04	123.12	123.12	123.12	123.12	114.67	2
2022-10-03	123.12	123.12	123.12	123.12	114.67	0
2022-09-30	123.12	123.12	123.12	123.12	114.67	0
2022-09-29	123.12	123.12	123.12	123.12	114.67	0
2022-09-28	123.12	123.12	123.12	123.12	114.67	0
2022-09-27	123.12	123.12	123.12	123.12	114.67	0
2022-09-26	123.12	123.12	123.12	123.12	114.67	0
2022-09-23	123.12	123.12	123.12	123.12	114.67	0
2022-09-22	123.12	123.12	123.12	123.12	114.67	0
2022-09-21	123.12	123.12	123.12	123.12	114.67	1
2022-09-20	123.12	123.12	123.12	123.12	114.67	0
2022-09-19	124.08	124.08	123.12	123.12	114.67	10

← NewerPage 17 of 21 · 1,246 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.