Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	295.74	295.74	295.74	295.74	293.49	0
2026-01-28	295.74	295.74	295.74	295.74	293.49	0
2026-01-27	295.74	295.74	295.74	295.74	293.49	0
2026-01-26	295.74	295.74	295.74	295.74	293.49	18
2026-01-23	282.37	282.37	282.37	282.37	280.22	0
2026-01-22	282.37	282.37	282.37	282.37	280.22	0
2026-01-21	279.15	282.37	279.15	282.37	280.22	2
2026-01-20	275.35	275.35	275.35	275.35	273.25	2
2026-01-19	262.88	262.88	262.88	262.88	260.88	0
2026-01-16	262.88	262.88	262.88	262.88	260.88	0
2026-01-15	262.88	262.88	262.88	262.88	260.88	0
2026-01-14	262.88	262.88	262.88	262.88	260.88	0
2026-01-13	262.60	263.00	261.00	262.88	260.88	50
2026-01-12	262.00	262.00	262.00	262.00	260.01	2
2026-01-09	267.00	267.00	267.00	267.00	264.97	0
2026-01-08	267.00	267.00	267.00	267.00	264.97	1
2026-01-07	267.30	267.30	267.30	267.30	265.27	0
2026-01-06	267.30	267.30	267.30	267.30	265.27	75
2026-01-05	275.86	275.86	268.84	268.84	266.79	35
2026-01-02	243.60	243.60	243.60	243.60	241.75	0
2025-12-30	243.60	243.60	243.60	243.60	241.75	0
2025-12-29	243.60	243.60	243.60	243.60	241.75	0
2025-12-26	243.60	243.60	243.60	243.60	241.75	0
2025-12-23	243.60	243.60	243.60	243.60	241.75	0
2025-12-22	243.60	243.60	243.60	243.60	241.75	0
2025-12-19	243.60	243.60	243.60	243.60	241.75	0
2025-12-18	243.60	243.60	243.60	243.60	241.75	0
2025-12-17	243.60	243.60	243.60	243.60	241.75	0
2025-12-16	243.60	243.60	243.60	243.60	241.75	0
2025-12-15	243.60	243.60	243.60	243.60	241.75	0
2025-12-12	243.60	243.60	243.60	243.60	241.75	0
2025-12-11	243.60	243.60	243.60	243.60	241.75	0
2025-12-10	243.60	243.60	243.60	243.60	241.75	0
2025-12-09	243.60	243.60	243.60	243.60	241.75	0
2025-12-08	243.60	243.60	243.60	243.60	241.75	0
2025-12-05	243.60	243.60	243.60	243.60	241.75	0
2025-12-04	243.60	243.60	243.60	243.60	241.75	0
2025-12-03	243.60	243.60	243.60	243.60	241.75	0
2025-12-02	243.60	243.60	243.60	243.60	241.75	0
2025-12-01	243.60	243.60	243.60	243.60	241.75	0
2025-11-28	243.60	243.60	243.60	243.60	241.75	0
2025-11-27	243.60	243.60	243.60	243.60	241.75	0
2025-11-26	243.60	243.60	243.60	243.60	241.75	0
2025-11-25	243.60	243.60	243.60	243.60	241.75	0
2025-11-24	243.60	243.60	243.60	243.60	241.75	0
2025-11-21	243.60	243.60	243.60	243.60	241.75	0
2025-11-19	243.60	243.60	243.60	243.60	241.75	0
2025-11-18	243.60	243.60	243.60	243.60	241.75	0
2025-11-17	243.60	243.60	243.60	243.60	241.75	0
2025-11-14	243.60	243.60	243.60	243.60	241.75	0
2025-11-13	243.60	243.60	243.60	243.60	241.75	0
2025-11-12	243.60	243.60	243.60	243.60	241.75	0
2025-11-11	243.60	243.60	243.60	243.60	241.75	0
2025-11-10	243.60	243.60	243.60	243.60	241.75	0
2025-11-07	243.60	243.60	243.60	243.60	241.75	0
2025-11-06	243.60	243.60	243.60	243.60	241.75	0
2025-11-05	243.60	243.60	243.60	243.60	241.75	0
2025-11-04	243.60	243.60	243.60	243.60	241.75	0
2025-11-03	243.60	243.60	243.60	243.60	241.75	0
2025-10-31	243.60	243.60	243.60	243.60	240.90	0

← NewerPage 4 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.