Baker Hughes Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	213.00	213.00	213.00	213.00	209.92	0
2025-05-13	213.00	213.00	213.00	213.00	209.92	0
2025-05-12	213.00	213.00	213.00	213.00	209.92	0
2025-05-09	213.00	213.00	213.00	213.00	209.92	0
2025-05-08	213.00	213.00	213.00	213.00	209.92	0
2025-05-07	213.00	213.00	213.00	213.00	209.92	0
2025-05-06	213.00	213.00	213.00	213.00	209.92	0
2025-05-05	213.00	213.00	213.00	213.00	209.92	0
2025-05-02	213.00	213.00	213.00	213.00	209.02	0
2025-04-30	213.00	213.00	213.00	213.00	209.02	0
2025-04-29	213.00	213.00	213.00	213.00	209.02	0
2025-04-28	213.00	213.00	213.00	213.00	209.02	0
2025-04-25	213.00	213.00	213.00	213.00	209.02	0
2025-04-24	213.00	213.00	213.00	213.00	209.02	0
2025-04-23	213.00	213.00	213.00	213.00	209.02	1
2025-04-22	217.00	217.00	215.00	215.00	210.98	2
2025-04-17	227.26	227.26	227.26	227.26	223.02	0
2025-04-16	227.26	227.26	227.26	227.26	223.02	1
2025-04-15	219.80	219.80	219.80	219.80	215.69	0
2025-04-14	219.80	219.80	219.80	219.80	215.69	1
2025-04-11	210.86	210.86	210.86	210.86	206.92	0
2025-04-10	210.86	210.86	210.86	210.86	206.92	0
2025-04-09	210.86	210.86	210.86	210.86	206.92	0
2025-04-08	210.86	210.86	210.86	210.86	206.92	0
2025-04-07	203.35	210.86	203.35	210.86	206.92	1,200
2025-04-04	210.91	210.91	210.91	210.91	206.97	2
2025-04-03	232.00	232.00	231.40	231.40	227.08	3
2025-04-02	246.90	246.90	246.90	246.90	242.29	0
2025-04-01	246.90	246.90	246.90	246.90	242.29	0
2025-03-31	246.90	246.90	246.90	246.90	242.29	0
2025-03-28	246.90	246.90	246.90	246.90	242.29	0
2025-03-27	246.90	246.90	246.90	246.90	242.29	0
2025-03-26	246.90	246.90	246.90	246.90	242.29	0
2025-03-25	246.90	246.90	246.90	246.90	242.29	0
2025-03-24	246.90	246.90	246.90	246.90	242.29	0
2025-03-21	246.90	246.90	246.90	246.90	242.29	0
2025-03-20	246.90	246.90	246.90	246.90	242.29	0
2025-03-19	246.90	246.90	246.90	246.90	242.29	0
2025-03-18	250.00	250.00	246.90	246.90	242.29	2
2025-03-17	250.00	250.00	250.00	250.00	245.33	1
2025-03-14	244.40	244.40	244.40	244.40	239.84	0
2025-03-13	244.40	244.40	244.40	244.40	239.84	0
2025-03-12	244.40	244.40	244.40	244.40	239.84	0
2025-03-11	244.40	244.40	244.40	244.40	239.84	0
2025-03-10	244.40	244.40	244.40	244.40	239.84	0
2025-03-07	244.80	244.80	244.40	244.40	239.84	3
2025-03-06	256.56	256.56	256.56	256.56	251.77	0
2025-03-05	256.56	256.56	256.56	256.56	251.77	0
2025-02-28	256.56	256.56	256.56	256.56	251.77	0
2025-02-27	258.70	258.70	256.56	256.56	251.77	22
2025-02-26	283.08	283.08	283.08	283.08	277.79	0
2025-02-25	283.08	283.08	283.08	283.08	277.79	0
2025-02-24	283.08	283.08	283.08	283.08	277.79	0
2025-02-21	283.08	283.08	283.08	283.08	277.79	0
2025-02-20	283.08	283.08	283.08	283.08	277.79	0
2025-02-19	283.08	283.08	283.08	283.08	277.79	0
2025-02-18	283.08	283.08	283.08	283.08	277.79	0
2025-02-17	283.08	283.08	283.08	283.08	277.79	0
2025-02-14	283.08	283.08	283.08	283.08	277.79	0
2025-02-13	283.08	283.08	283.08	283.08	277.79	0

← NewerPage 7 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.