Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	255.84	255.84	255.84	255.84	253.00	0
2025-08-06	255.84	255.84	255.84	255.84	253.00	0
2025-08-05	255.84	255.84	255.84	255.84	253.00	0
2025-08-04	255.84	255.84	255.84	255.84	253.00	0
2025-08-01	255.84	255.84	255.84	255.84	252.14	0
2025-07-31	255.84	255.84	255.84	255.84	252.14	0
2025-07-30	255.84	255.84	255.84	255.84	252.14	0
2025-07-29	255.84	255.84	255.84	255.84	252.14	2
2025-07-28	259.48	259.48	259.48	259.48	255.73	4
2025-07-25	240.96	240.96	240.96	240.96	237.47	0
2025-07-24	240.96	240.96	240.96	240.96	237.47	0
2025-07-23	233.94	240.96	233.94	240.96	237.47	2
2025-07-22	222.50	222.50	222.50	222.50	219.28	0
2025-07-21	222.50	222.50	222.50	222.50	219.28	8
2025-07-18	214.41	214.41	214.41	214.41	211.31	0
2025-07-17	214.41	214.41	214.41	214.41	211.31	0
2025-07-16	214.41	214.41	214.41	214.41	211.31	0
2025-07-15	214.41	214.41	214.41	214.41	211.31	0
2025-07-14	214.41	214.41	214.41	214.41	211.31	0
2025-07-11	214.41	214.41	214.41	214.41	211.31	0
2025-07-10	214.41	214.41	214.41	214.41	211.31	0
2025-07-09	214.41	214.41	214.41	214.41	211.31	0
2025-07-08	214.41	214.41	214.41	214.41	211.31	0
2025-07-07	214.41	214.41	214.41	214.41	211.31	4
2025-07-04	213.84	213.84	213.84	213.84	210.75	0
2025-07-03	214.72	215.19	213.84	213.84	210.75	158
2025-07-02	207.00	207.00	207.00	207.00	204.01	0
2025-07-01	207.00	207.00	207.00	207.00	204.01	1
2025-06-30	208.00	208.00	208.00	208.00	204.99	0
2025-06-27	208.00	208.00	208.00	208.00	204.99	0
2025-06-26	208.95	208.95	208.00	208.00	204.99	2
2025-06-25	208.95	208.95	208.95	208.95	205.93	1
2025-06-24	213.73	213.73	213.73	213.73	210.64	0
2025-06-23	213.73	213.73	213.73	213.73	210.64	0
2025-06-20	213.73	213.73	213.73	213.73	210.64	0
2025-06-18	206.76	216.26	206.76	213.73	210.64	3
2025-06-17	210.61	210.61	210.61	210.61	207.56	0
2025-06-16	210.61	210.61	210.61	210.61	207.56	0
2025-06-13	210.61	210.61	210.61	210.61	207.56	0
2025-06-12	210.61	210.61	210.61	210.61	207.56	0
2025-06-11	210.61	210.61	210.61	210.61	207.56	0
2025-06-10	210.61	210.61	210.61	210.61	207.56	0
2025-06-09	210.61	210.61	210.61	210.61	207.56	0
2025-06-06	210.61	210.61	210.61	210.61	207.56	0
2025-06-05	210.61	210.61	210.61	210.61	207.56	0
2025-06-04	210.61	210.61	210.61	210.61	207.56	0
2025-06-03	210.61	210.61	210.61	210.61	207.56	0
2025-06-02	210.61	210.61	210.61	210.61	207.56	0
2025-05-30	210.61	210.61	210.61	210.61	207.56	0
2025-05-29	210.61	210.61	210.61	210.61	207.56	0
2025-05-28	210.61	210.61	210.61	210.61	207.56	0
2025-05-27	210.61	210.61	210.61	210.61	207.56	0
2025-05-26	210.61	210.61	210.61	210.61	207.56	1
2025-05-23	212.00	212.00	212.00	212.00	208.93	0
2025-05-22	212.00	212.00	212.00	212.00	208.93	0
2025-05-21	212.00	212.00	212.00	212.00	208.93	0
2025-05-20	212.00	212.00	212.00	212.00	208.93	1
2025-05-19	213.00	213.00	213.00	213.00	209.92	0
2025-05-16	213.60	213.60	213.00	213.00	209.92	2
2025-05-15	213.99	213.99	213.99	213.99	210.90	1

← NewerPage 6 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.