Baker Hughes Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | 7 |
| 2026-10-15 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | 0 |
| 2026-10-14 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | 0 |
| 2026-10-13 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | 0 |
| 2026-10-12 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | 0 |
| 2026-10-09 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | 0 |
| 2026-10-08 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | 1 |
| 2026-10-07 | 288.96 | 288.96 | 275.57 | 275.57 | 275.57 | 6 |
| 2026-10-06 | 290.08 | 290.08 | 290.08 | 290.08 | 290.08 | 0 |
| 2026-10-05 | 290.08 | 290.08 | 290.08 | 290.08 | 290.08 | 0 |
| 2026-10-02 | 290.08 | 290.08 | 290.08 | 290.08 | 290.08 | 0 |
| 2026-10-01 | 290.08 | 290.08 | 290.08 | 290.08 | 290.08 | 3 |
| 2026-09-30 | 293.77 | 293.77 | 293.77 | 293.77 | 293.77 | 0 |
| 2026-09-29 | 293.77 | 293.77 | 293.77 | 293.77 | 293.77 | 1 |
| 2026-09-28 | 293.77 | 293.77 | 293.77 | 293.77 | 293.77 | 0 |
| 2026-09-25 | 293.77 | 293.77 | 293.77 | 293.77 | 293.77 | 0 |
| 2026-09-24 | 293.77 | 293.77 | 293.77 | 293.77 | 293.77 | 0 |
| 2026-09-23 | 293.77 | 293.77 | 293.77 | 293.77 | 293.77 | 0 |
| 2026-09-22 | 293.77 | 293.77 | 293.77 | 293.77 | 293.77 | 0 |
| 2026-09-21 | 293.77 | 293.77 | 293.77 | 293.77 | 293.77 | 50 |
| 2026-09-18 | 291.74 | 291.74 | 291.74 | 291.74 | 291.74 | 0 |
| 2026-09-17 | 291.74 | 291.74 | 291.74 | 291.74 | 291.74 | 0 |
| 2026-09-16 | 291.74 | 291.74 | 291.74 | 291.74 | 291.74 | 0 |
| 2026-09-15 | 292.90 | 292.90 | 291.74 | 291.74 | 291.74 | 101 |
| 2026-09-14 | 306.24 | 306.24 | 306.24 | 306.24 | 306.24 | 0 |
| 2026-09-11 | 306.24 | 306.24 | 306.24 | 306.24 | 306.24 | 0 |
| 2026-09-10 | 306.24 | 306.24 | 306.24 | 306.24 | 306.24 | 3 |
| 2026-09-09 | 327.63 | 327.63 | 327.63 | 327.63 | 327.63 | 1 |
| 2026-09-08 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-09-07 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-09-04 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-09-03 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-09-02 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-09-01 | 329.97 | 330.66 | 328.93 | 330.00 | 330.00 | 5 |
| 2026-08-31 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-28 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-27 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-26 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-25 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-24 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-21 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-20 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-19 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-18 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-17 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-14 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-13 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-12 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-11 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-10 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-07 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-06 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 0 |
| 2026-08-05 | 322.09 | 322.09 | 322.09 | 322.09 | 321.27 | 0 |
| 2026-08-04 | 313.41 | 322.09 | 313.41 | 322.09 | 321.27 | 6 |
| 2026-08-03 | 302.00 | 306.90 | 302.00 | 306.90 | 306.12 | 101 |
| 2026-07-31 | 301.80 | 301.80 | 301.80 | 301.80 | 301.03 | 0 |
| 2026-07-30 | 302.70 | 302.70 | 301.80 | 301.80 | 301.03 | 68 |
| 2026-07-29 | 302.70 | 305.71 | 302.70 | 302.70 | 301.93 | 22 |
| 2026-07-28 | 310.59 | 310.59 | 310.59 | 310.59 | 309.80 | 1 |
| 2026-07-27 | 310.59 | 310.59 | 310.59 | 310.59 | 309.80 | 143 |
Page 1 of 3 · 126 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.