Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	243.60	243.60	243.60	243.60	240.90	0
2025-10-29	243.60	243.60	243.60	243.60	240.90	0
2025-10-28	243.60	243.60	243.60	243.60	240.90	0
2025-10-27	243.60	243.60	243.60	243.60	240.90	0
2025-10-24	243.60	243.60	243.60	243.60	240.90	0
2025-10-23	243.60	243.60	243.60	243.60	240.90	0
2025-10-22	243.60	243.60	243.60	243.60	240.90	0
2025-10-21	243.60	243.60	243.60	243.60	240.90	0
2025-10-20	243.60	243.60	243.60	243.60	240.90	0
2025-10-17	243.60	243.60	243.60	243.60	240.90	0
2025-10-16	243.60	243.60	243.60	243.60	240.90	1
2025-10-15	245.75	245.75	245.75	245.75	243.02	0
2025-10-14	245.75	245.75	245.75	245.75	243.02	9
2025-10-13	257.40	257.40	257.40	257.40	254.54	0
2025-10-10	257.40	257.40	257.40	257.40	254.54	0
2025-10-09	257.40	257.40	257.40	257.40	254.54	0
2025-10-08	257.40	257.40	257.40	257.40	254.54	0
2025-10-07	257.40	257.40	257.40	257.40	254.54	0
2025-10-06	257.40	257.40	257.40	257.40	254.54	0
2025-10-03	257.40	257.40	257.40	257.40	254.54	0
2025-10-02	257.40	257.40	257.40	257.40	254.54	0
2025-10-01	257.40	257.40	257.40	257.40	254.54	10
2025-09-30	265.98	265.98	265.98	265.98	263.03	0
2025-09-29	265.98	265.98	265.98	265.98	263.03	0
2025-09-26	265.98	265.98	265.98	265.98	263.03	0
2025-09-25	265.98	265.98	265.98	265.98	263.03	0
2025-09-24	265.98	265.98	265.98	265.98	263.03	10
2025-09-23	246.50	246.50	246.50	246.50	243.77	0
2025-09-22	246.50	246.50	246.50	246.50	243.77	0
2025-09-19	246.50	246.50	246.50	246.50	243.77	0
2025-09-18	246.50	246.50	246.50	246.50	243.77	0
2025-09-17	246.50	246.50	246.50	246.50	243.77	0
2025-09-16	246.50	246.50	246.50	246.50	243.77	0
2025-09-15	246.50	246.50	246.50	246.50	243.77	1
2025-09-12	249.25	249.25	249.25	249.25	246.48	8
2025-09-11	247.50	247.50	247.50	247.50	244.75	0
2025-09-10	247.50	247.50	247.50	247.50	244.75	0
2025-09-09	247.50	247.50	247.50	247.50	244.75	0
2025-09-08	247.50	247.50	247.50	247.50	244.75	0
2025-09-05	247.50	247.50	247.50	247.50	244.75	0
2025-09-04	247.50	247.50	247.50	247.50	244.75	5
2025-09-03	231.50	231.50	231.50	231.50	228.93	0
2025-09-02	231.50	231.50	231.50	231.50	228.93	0
2025-09-01	231.50	231.50	231.50	231.50	228.93	0
2025-08-29	231.50	231.50	231.50	231.50	228.93	0
2025-08-28	231.50	231.50	231.50	231.50	228.93	0
2025-08-27	231.50	231.50	231.50	231.50	228.93	0
2025-08-26	231.50	231.50	231.50	231.50	228.93	0
2025-08-25	231.50	231.50	231.50	231.50	228.93	0
2025-08-22	231.50	231.50	231.50	231.50	228.93	0
2025-08-21	231.50	231.50	231.50	231.50	228.93	0
2025-08-20	231.50	231.50	231.50	231.50	228.93	0
2025-08-19	231.50	231.50	231.50	231.50	228.93	0
2025-08-18	231.50	231.50	231.50	231.50	228.93	0
2025-08-15	235.96	235.96	231.50	231.50	228.93	40
2025-08-14	235.98	235.98	235.98	235.98	233.36	0
2025-08-13	235.98	235.98	235.98	235.98	233.36	0
2025-08-12	235.98	235.98	235.98	235.98	233.36	0
2025-08-11	235.98	235.98	235.98	235.98	233.36	0
2025-08-08	247.78	247.78	235.98	235.98	233.36	16

← NewerPage 5 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.