Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	128.70	128.70	128.70	128.70	119.86	0
2022-09-15	128.70	128.70	128.70	128.70	119.86	0
2022-09-14	128.70	128.70	128.70	128.70	119.86	0
2022-09-13	130.30	130.30	128.70	128.70	119.86	23
2022-09-12	124.61	124.61	124.61	124.61	116.06	0
2022-09-09	124.61	124.61	124.61	124.61	116.06	0
2022-09-08	124.61	124.61	124.61	124.61	116.06	2
2022-09-06	128.93	128.93	128.93	128.93	120.08	0
2022-09-05	128.93	128.93	128.93	128.93	120.08	100
2022-09-02	128.87	128.87	128.87	128.87	120.02	0
2022-09-01	128.87	128.87	128.87	128.87	120.02	1
2022-08-31	126.74	126.74	126.74	126.74	118.04	0
2022-08-30	127.80	127.80	126.74	126.74	118.04	142
2022-08-29	132.16	132.50	132.16	132.50	123.40	2,100
2022-08-26	133.84	133.84	132.00	132.00	122.94	715
2022-08-25	136.30	136.30	136.30	136.30	126.94	1
2022-08-24	133.38	133.38	133.38	133.38	124.22	1
2022-08-23	130.00	130.00	130.00	130.00	121.08	0
2022-08-22	130.00	130.00	130.00	130.00	121.08	50
2022-08-19	130.00	130.00	130.00	130.00	121.08	7
2022-08-18	128.00	128.00	128.00	128.00	119.21	0
2022-08-17	128.00	128.00	128.00	128.00	119.21	8
2022-08-16	130.32	130.32	130.32	130.32	121.37	0
2022-08-15	130.32	130.32	130.32	130.32	121.37	0
2022-08-12	130.32	130.32	130.32	130.32	121.37	0
2022-08-11	126.32	130.32	124.61	130.32	121.37	67
2022-08-10	122.28	124.20	122.28	123.24	114.78	57
2022-08-09	154.00	154.00	154.00	154.00	143.43	0
2022-08-08	154.00	154.00	154.00	154.00	143.43	0
2022-08-05	154.00	154.00	154.00	154.00	142.56	0
2022-08-04	154.00	154.00	154.00	154.00	142.56	0
2022-08-03	154.00	154.00	154.00	154.00	142.56	0
2022-08-02	154.00	154.00	154.00	154.00	142.56	0
2022-08-01	154.00	154.00	154.00	154.00	142.56	0
2022-07-29	154.00	154.00	154.00	154.00	142.56	0
2022-07-28	154.00	154.00	154.00	154.00	142.56	0
2022-07-27	154.00	154.00	154.00	154.00	142.56	0
2022-07-26	154.00	154.00	154.00	154.00	142.56	0
2022-07-25	154.00	154.00	154.00	154.00	142.56	0
2022-07-22	154.00	154.00	154.00	154.00	142.56	0
2022-07-21	154.00	154.00	154.00	154.00	142.56	0
2022-07-20	154.00	154.00	154.00	154.00	142.56	0
2022-07-19	154.00	154.00	154.00	154.00	142.56	0
2022-07-18	154.00	154.00	154.00	154.00	142.56	0
2022-07-15	154.00	154.00	154.00	154.00	142.56	0
2022-07-14	154.00	154.00	154.00	154.00	142.56	0
2022-07-13	154.00	154.00	154.00	154.00	142.56	2
2022-07-12	154.00	154.00	154.00	154.00	142.56	0
2022-07-11	154.00	154.00	154.00	154.00	142.56	0
2022-07-08	154.00	154.00	154.00	154.00	142.56	0
2022-07-07	153.49	154.00	153.00	154.00	142.56	116
2022-07-06	153.23	153.23	153.23	153.23	141.85	0
2022-07-05	153.23	153.23	153.23	153.23	141.85	0
2022-07-04	153.23	153.23	153.23	153.23	141.85	0
2022-07-01	153.23	153.23	153.23	153.23	141.85	0
2022-06-30	153.23	153.23	153.23	153.23	141.85	0
2022-06-29	153.23	153.23	153.23	153.23	141.85	0
2022-06-28	153.23	153.23	153.23	153.23	141.85	0
2022-06-27	152.05	153.23	152.05	153.23	141.85	2
2022-06-24	150.30	150.30	150.30	150.30	139.14	3

← NewerPage 18 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.