Baker Hughes Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 55.580 | 56.960 | 55.580 | 56.120 | 56.120 | 9,636 |
| 2026-10-20 | 55.970 | 56.970 | 54.935 | 55.610 | 55.610 | 11,735 |
| 2026-10-19 | 55.970 | 56.410 | 54.794 | 55.270 | 55.270 | 6,478 |
| 2026-10-16 | 54.930 | 56.035 | 54.000 | 55.700 | 55.700 | 8,774 |
| 2026-10-15 | 54.960 | 55.980 | 53.480 | 54.100 | 54.100 | 8,238 |
| 2026-10-14 | 56.720 | 57.150 | 54.930 | 55.120 | 55.120 | 9,760 |
| 2026-10-13 | 56.300 | 56.990 | 55.710 | 56.020 | 56.020 | 5,287 |
| 2026-10-12 | 56.940 | 57.380 | 56.000 | 56.380 | 56.380 | 2,354 |
| 2026-10-09 | 57.700 | 57.700 | 55.690 | 56.800 | 56.800 | 6,432 |
| 2026-10-08 | 55.970 | 56.500 | 55.670 | 56.430 | 56.430 | 4,926 |
| 2026-10-07 | 57.400 | 57.990 | 54.920 | 55.110 | 55.110 | 4,120 |
| 2026-10-06 | 57.380 | 58.060 | 56.172 | 57.428 | 57.428 | 4,567 |
| 2026-10-05 | 55.470 | 57.950 | 55.460 | 57.600 | 57.600 | 11,347 |
| 2026-10-02 | 56.220 | 56.260 | 55.000 | 56.090 | 56.090 | 7,991 |
| 2026-10-01 | 55.000 | 55.998 | 54.410 | 55.700 | 55.700 | 5,958 |
| 2026-09-30 | 55.500 | 57.060 | 54.880 | 55.228 | 55.228 | 10,194 |
| 2026-09-29 | 56.500 | 57.120 | 56.010 | 56.310 | 56.310 | 9,778 |
| 2026-09-28 | 57.580 | 58.600 | 57.440 | 57.590 | 57.590 | 14,181 |
| 2026-09-25 | 56.520 | 57.830 | 56.520 | 57.440 | 57.440 | 5,549 |
| 2026-09-24 | 58.040 | 58.540 | 57.390 | 57.560 | 57.560 | 8,909 |
| 2026-09-23 | 57.240 | 58.200 | 56.700 | 57.920 | 57.920 | 5,833 |
| 2026-09-22 | 57.350 | 58.700 | 56.740 | 56.948 | 56.948 | 6,320 |
| 2026-09-21 | 57.250 | 58.000 | 56.601 | 57.735 | 57.735 | 11,804 |
| 2026-09-18 | 56.940 | 57.480 | 55.960 | 57.320 | 57.320 | 17,322 |
| 2026-09-17 | 56.550 | 57.010 | 55.970 | 56.650 | 56.650 | 1,964 |
| 2026-09-16 | 56.290 | 57.450 | 56.150 | 57.050 | 57.050 | 11,019 |
| 2026-09-15 | 56.850 | 57.384 | 55.510 | 56.895 | 56.895 | 9,227 |
| 2026-09-14 | 59.290 | 60.150 | 56.270 | 56.420 | 56.420 | 20,901 |
| 2026-09-11 | 59.250 | 60.670 | 57.280 | 58.460 | 58.460 | 9,055 |
| 2026-09-10 | 62.570 | 64.750 | 59.107 | 59.230 | 59.230 | 10,914 |
| 2026-09-09 | 62.670 | 66.040 | 62.670 | 64.390 | 64.390 | 7,484 |
| 2026-09-08 | 64.280 | 64.810 | 62.750 | 64.110 | 64.110 | 11,074 |
| 2026-09-04 | 64.600 | 64.600 | 62.720 | 63.000 | 63.000 | 2,686 |
| 2026-09-03 | 64.880 | 65.270 | 63.820 | 64.040 | 64.040 | 7,465 |
| 2026-09-02 | 61.480 | 65.266 | 61.480 | 64.260 | 64.260 | 13,725 |
| 2026-09-01 | 64.000 | 64.500 | 63.180 | 63.680 | 63.680 | 5,113 |
| 2026-08-31 | 63.890 | 63.900 | 61.870 | 63.410 | 63.410 | 6,892 |
| 2026-08-28 | 62.190 | 63.210 | 61.370 | 62.430 | 62.430 | 4,111 |
| 2026-08-27 | 62.000 | 63.055 | 60.900 | 63.050 | 63.050 | 10,843 |
| 2026-08-26 | 62.180 | 62.410 | 60.890 | 61.930 | 61.930 | 3,289 |
| 2026-08-25 | 61.980 | 62.970 | 59.400 | 62.270 | 62.270 | 48,490 |
| 2026-08-24 | 62.340 | 62.620 | 61.142 | 61.920 | 61.920 | 8,102 |
| 2026-08-21 | 60.850 | 64.010 | 60.850 | 62.482 | 62.482 | 3,763 |
| 2026-08-20 | 64.450 | 65.750 | 62.770 | 62.972 | 62.972 | 5,469 |
| 2026-08-19 | 65.500 | 65.550 | 63.970 | 64.210 | 64.210 | 4,905 |
| 2026-08-18 | 65.270 | 65.810 | 64.190 | 64.340 | 64.340 | 3,778 |
| 2026-08-17 | 65.820 | 65.820 | 64.180 | 64.630 | 64.630 | 8,386 |
| 2026-08-14 | 63.600 | 65.820 | 63.400 | 64.510 | 64.510 | 4,855 |
| 2026-08-13 | 64.080 | 65.000 | 62.525 | 63.420 | 63.420 | 10,055 |
| 2026-08-12 | 64.850 | 65.070 | 64.110 | 64.900 | 64.900 | 13,689 |
| 2026-08-11 | 64.900 | 64.900 | 64.000 | 64.525 | 64.525 | 2,318 |
| 2026-08-10 | 61.000 | 64.130 | 61.000 | 64.130 | 64.130 | 5,345 |
| 2026-08-07 | 64.870 | 64.870 | 61.872 | 62.200 | 62.200 | 2,044 |
| 2026-08-06 | 62.530 | 63.160 | 60.140 | 62.578 | 62.578 | 10,122 |
| 2026-08-05 | 61.980 | 62.770 | 60.530 | 61.730 | 61.500 | 3,518 |
| 2026-08-04 | 61.610 | 61.610 | 60.300 | 61.400 | 61.171 | 5,664 |
| 2026-08-03 | 60.320 | 61.110 | 58.550 | 60.517 | 60.292 | 3,755 |
| 2026-07-31 | 59.010 | 61.160 | 59.010 | 60.470 | 60.245 | 4,323 |
| 2026-07-30 | 58.900 | 60.045 | 57.610 | 59.730 | 59.508 | 9,639 |
| 2026-07-29 | 59.380 | 60.480 | 58.110 | 60.090 | 59.866 | 30,898 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.2300 USD |
| 2026-05-01 | 0.2300 USD |
| 2026-02-16 | 0.2300 USD |
| 2025-11-03 | 0.2300 USD |
| 2025-08-04 | 0.2300 USD |
| 2025-05-06 | 0.2300 USD |
| 2025-02-11 | 0.2300 USD |
| 2024-11-01 | 0.2100 USD |
| 2024-08-06 | 0.2100 USD |
| 2024-05-03 | 0.2100 USD |
| 2024-02-12 | 0.2100 USD |
| 2023-11-03 | 0.2000 USD |
| 2023-08-07 | 0.2000 USD |
| 2023-05-26 | 0.1900 USD |
| 2023-02-03 | 0.1900 USD |
| 2022-11-04 | 0.1900 USD |
| 2022-08-08 | 0.1800 USD |
| 2022-05-27 | 0.1800 USD |
| 2022-02-04 | 0.1800 USD |
| 2021-11-01 | 0.1800 USD |
| 2021-08-09 | 0.1800 USD |
| 2021-05-24 | 0.1800 USD |
| 2021-02-08 | 0.1800 USD |
| 2020-11-06 | 0.1800 USD |
| 2020-08-07 | 0.1800 USD |
| 2020-05-22 | 0.1800 USD |
| 2020-01-31 | 0.1800 USD |
| 2019-11-07 | 0.1800 USD |
| 2019-08-12 | 0.1800 USD |
| 2019-05-20 | 0.1800 USD |
| 2019-02-01 | 0.1800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.