Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	344.76	344.76	344.76	344.76	343.08	0
2026-04-28	344.76	344.76	344.76	344.76	343.08	2
2026-04-27	348.40	348.40	348.40	348.40	346.70	0
2026-04-24	348.40	348.40	348.40	348.40	346.70	1
2026-04-23	322.24	322.24	322.24	322.24	320.67	1
2026-04-22	308.70	308.70	308.70	308.70	307.19	1
2026-04-20	317.27	317.27	317.27	317.27	315.72	0
2026-04-17	317.27	317.27	317.27	317.27	315.72	0
2026-04-16	317.27	317.27	317.27	317.27	315.72	0
2026-04-15	317.27	317.27	317.27	317.27	315.72	0
2026-04-14	317.27	317.27	317.27	317.27	315.72	0
2026-04-13	317.27	317.27	317.27	317.27	315.72	0
2026-04-10	317.27	317.27	317.27	317.27	315.72	1
2026-04-09	319.32	319.32	319.32	319.32	317.76	0
2026-04-08	311.55	319.32	311.55	319.32	317.76	6
2026-04-07	311.55	311.55	311.55	311.55	310.03	0
2026-04-06	311.55	311.55	311.55	311.55	310.03	7
2026-04-02	320.96	320.96	320.96	320.96	319.39	0
2026-04-01	320.96	320.96	320.96	320.96	319.39	0
2026-03-31	320.96	320.96	320.96	320.96	319.39	0
2026-03-30	320.96	320.96	320.96	320.96	319.39	0
2026-03-27	320.96	320.96	320.96	320.96	319.39	0
2026-03-26	320.96	320.96	320.96	320.96	319.39	0
2026-03-25	320.96	320.96	320.96	320.96	319.39	0
2026-03-24	320.96	320.96	320.96	320.96	319.39	0
2026-03-23	320.96	320.96	320.96	320.96	319.39	0
2026-03-20	320.96	320.96	320.96	320.96	319.39	5
2026-03-19	317.68	317.68	317.68	317.68	316.13	7
2026-03-18	289.15	289.15	289.15	289.15	287.74	0
2026-03-17	289.15	289.15	289.15	289.15	287.74	0
2026-03-16	289.15	289.15	289.15	289.15	287.74	7
2026-03-13	323.45	323.45	289.99	290.00	288.58	18
2026-03-12	323.47	323.47	323.47	323.47	321.89	0
2026-03-11	323.47	323.47	323.47	323.47	321.89	0
2026-03-10	323.47	323.47	323.47	323.47	321.89	0
2026-03-09	323.47	323.47	323.47	323.47	321.89	0
2026-03-06	323.47	323.47	323.47	323.47	321.89	0
2026-03-05	323.47	323.47	323.47	323.47	321.89	0
2026-03-04	323.47	323.47	323.47	323.47	321.89	0
2026-03-03	323.47	323.47	323.47	323.47	321.89	0
2026-03-02	323.47	323.47	323.47	323.47	321.89	0
2026-02-27	323.47	323.47	323.47	323.47	321.89	0
2026-02-26	323.47	323.47	323.47	323.47	321.89	0
2026-02-25	323.47	323.47	323.47	323.47	321.89	0
2026-02-24	323.47	323.47	323.47	323.47	321.89	0
2026-02-23	323.47	323.47	323.47	323.47	321.89	0
2026-02-20	323.47	323.47	323.47	323.47	321.89	0
2026-02-19	323.47	323.47	323.47	323.47	321.89	1
2026-02-18	304.54	304.54	304.54	304.54	303.05	1
2026-02-13	305.35	305.35	305.35	305.35	303.86	0
2026-02-12	305.35	305.35	305.35	305.35	303.86	0
2026-02-11	305.35	305.35	305.35	305.35	303.03	0
2026-02-10	305.35	305.35	305.35	305.35	303.03	75
2026-02-09	292.14	292.14	292.14	292.14	289.92	0
2026-02-06	292.14	292.14	292.14	292.14	289.92	0
2026-02-05	292.14	292.14	292.14	292.14	289.92	0
2026-02-04	292.14	292.14	292.14	292.14	289.92	0
2026-02-03	292.14	292.14	292.14	292.14	289.92	0
2026-02-02	292.14	292.14	292.14	292.14	289.92	0
2026-01-30	292.14	292.14	292.14	292.14	289.92	1

← NewerPage 3 of 21 · 1,248 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.