Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	59.380	60.480	58.110	60.090	59.866	30,898
2026-07-28	60.600	62.300	57.900	58.300	58.083	14,074
2026-07-27	58.240	62.610	56.270	60.580	60.354	19,938
2026-07-24	57.900	58.180	56.000	57.740	57.525	11,797
2026-07-23	57.030	58.600	56.148	56.270	56.060	14,882
2026-07-22	56.510	57.600	56.355	56.672	56.461	6,341
2026-07-21	55.100	56.610	54.410	56.610	56.399	5,542
2026-07-20	55.850	56.660	55.360	55.810	55.602	5,008
2026-07-17	56.320	57.750	55.580	56.060	55.851	7,863
2026-07-16	57.970	58.330	54.880	56.590	56.379	4,840
2026-07-15	57.300	58.750	55.970	56.730	56.519	16,899
2026-07-14	57.910	58.850	57.050	57.360	57.146	9,812
2026-07-13	57.920	59.050	57.580	58.032	57.816	8,030
2026-07-10	56.850	57.810	56.500	57.710	57.495	7,328
2026-07-09	58.280	58.280	56.610	56.951	56.738	51,206
2026-07-08	54.500	57.260	54.170	56.960	56.748	14,134
2026-07-07	52.510	55.090	52.500	54.260	54.058	6,236
2026-07-06	52.780	54.310	52.500	54.130	53.928	49,483
2026-07-02	53.820	54.640	52.310	52.380	52.185	28,254
2026-07-01	55.350	56.500	53.989	53.989	53.788	10,566
2026-06-30	56.140	57.870	55.600	55.880	55.672	4,258
2026-06-29	56.700	57.900	56.000	56.380	56.170	5,454
2026-06-26	56.840	57.900	56.000	56.410	56.200	16,008
2026-06-25	55.970	57.900	55.710	57.093	56.880	19,155
2026-06-24	57.410	57.820	55.600	55.930	55.722	55,202
2026-06-23	59.180	59.550	57.850	59.030	58.810	5,466
2026-06-22	58.500	59.150	57.440	58.420	58.202	25,455
2026-06-18	60.150	61.630	58.000	58.565	58.347	24,584
2026-06-17	61.520	61.700	60.110	60.500	60.275	4,072
2026-06-16	62.770	63.000	61.060	61.560	61.331	6,411
2026-06-15	63.000	63.490	59.820	62.500	62.267	13,290
2026-06-12	64.400	64.400	62.510	63.460	63.224	6,091
2026-06-11	63.020	64.600	62.804	63.390	63.154	3,718
2026-06-10	63.950	64.330	62.750	63.540	63.303	9,521
2026-06-09	64.000	65.690	62.581	63.239	63.003	5,488
2026-06-08	62.280	65.220	62.280	65.039	64.797	7,994
2026-06-05	66.020	66.750	63.472	63.473	63.237	8,936
2026-06-04	64.960	65.760	63.930	65.760	65.515	14,132
2026-06-03	64.540	65.300	63.696	64.000	63.762	19,099
2026-06-02	62.910	64.420	62.450	64.090	63.851	9,452
2026-06-01	64.000	64.100	62.000	62.720	62.486	20,903
2026-05-29	64.540	65.060	63.740	64.840	64.598	10,070
2026-05-28	63.040	66.000	62.370	64.260	64.021	8,671
2026-05-27	67.000	67.500	62.600	63.510	63.273	7,513
2026-05-26	66.060	67.800	63.570	66.990	66.740	8,766
2026-05-22	65.860	66.550	64.675	66.250	66.003	4,185
2026-05-21	66.790	67.800	65.580	66.310	66.063	15,622
2026-05-20	65.680	67.310	65.000	66.420	66.173	8,381
2026-05-19	66.360	67.200	65.171	66.130	65.884	6,737
2026-05-18	66.990	66.990	63.000	65.500	65.256	9,368
2026-05-15	64.000	66.400	62.030	64.308	64.069	7,046
2026-05-14	65.380	66.000	63.350	64.780	64.539	4,624
2026-05-13	64.900	66.240	63.890	65.350	65.107	9,615
2026-05-12	65.040	65.480	62.060	64.680	64.439	10,827
2026-05-11	64.090	66.000	63.250	64.750	64.509	8,256
2026-05-08	64.500	65.510	63.310	64.060	63.821	17,714
2026-05-07	67.500	67.500	62.480	63.860	63.622	39,395
2026-05-06	67.550	68.450	65.020	66.285	66.038	12,903
2026-05-05	70.700	70.700	67.661	68.010	67.757	6,066
2026-05-01	69.670	71.000	68.390	69.340	69.082	30,606

← NewerPage 2 of 21 · 1,231 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.