Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	67.570	69.780	65.500	68.866	68.382	13,921
2026-04-28	68.730	70.000	67.850	67.898	67.421	19,778
2026-04-27	71.390	71.400	68.300	68.630	68.148	44,598
2026-04-24	64.490	69.110	63.860	68.954	68.469	25,349
2026-04-23	62.300	65.525	62.300	64.860	64.404	17,223
2026-04-22	60.840	62.429	59.900	62.410	61.971	5,780
2026-04-21	59.900	60.280	58.760	59.795	59.375	10,844
2026-04-20	61.780	61.780	58.800	59.330	58.913	11,898
2026-04-17	60.740	61.040	57.700	59.970	59.549	27,631
2026-04-16	60.200	61.005	59.000	60.280	59.856	11,844
2026-04-15	61.750	62.200	59.950	60.650	60.224	7,029
2026-04-14	62.540	63.000	59.450	61.420	60.988	8,270
2026-04-13	64.960	64.960	62.240	62.270	61.832	150,329
2026-04-10	63.420	65.500	60.200	62.870	62.428	9,012
2026-04-09	63.160	64.880	62.220	63.280	62.835	11,051
2026-04-08	59.890	63.210	58.000	62.908	62.466	16,228
2026-04-07	60.930	61.880	59.780	61.125	60.695	7,890
2026-04-02	61.350	61.800	59.910	60.220	59.797	7,367
2026-04-01	61.060	61.980	58.620	60.260	59.837	65,397
2026-03-31	61.350	64.070	59.600	60.730	60.303	13,454
2026-03-30	63.310	64.590	60.975	61.040	60.611	13,800
2026-03-27	62.480	63.580	61.640	63.449	63.003	12,382
2026-03-26	62.570	63.110	61.857	62.210	61.773	9,719
2026-03-25	62.420	64.600	62.420	62.860	62.418	16,538
2026-03-24	62.520	64.060	61.910	63.430	62.984	31,963
2026-03-23	60.600	63.065	60.000	62.740	62.299	15,134
2026-03-20	60.820	61.500	60.210	60.310	59.886	14,324
2026-03-19	57.940	60.650	56.520	60.439	60.014	25,006
2026-03-18	57.000	58.260	56.320	57.410	57.007	13,531
2026-03-17	55.660	57.900	54.640	57.415	57.011	10,364
2026-03-16	54.630	55.080	53.960	54.520	54.137	19,126
2026-03-13	57.270	57.270	54.600	54.870	54.484	12,400
2026-03-12	58.800	58.860	55.290	55.891	55.498	25,093
2026-03-11	59.050	59.460	57.830	58.840	58.427	7,152
2026-03-10	59.350	60.800	59.000	59.617	59.198	23,603
2026-03-09	58.880	61.500	58.877	59.500	59.082	31,404
2026-03-06	60.480	61.930	59.500	60.370	59.946	2,962
2026-03-05	60.000	61.770	59.710	60.172	59.749	7,472
2026-03-04	60.800	63.000	60.672	60.712	60.285	19,944
2026-03-03	65.040	65.530	62.450	62.780	62.339	11,900
2026-03-02	69.030	70.740	64.220	65.070	64.613	10,425
2026-02-27	64.950	66.020	64.060	65.380	64.921	8,537
2026-02-26	64.750	65.609	63.750	65.510	65.050	8,841
2026-02-25	65.750	65.880	64.170	64.940	64.484	7,976
2026-02-24	63.700	65.170	63.124	64.630	64.176	11,312
2026-02-23	61.510	64.100	61.510	63.900	63.451	9,460
2026-02-20	62.720	63.300	61.440	62.340	61.902	5,249
2026-02-19	60.780	62.720	60.780	62.349	61.910	6,772
2026-02-18	59.940	61.668	59.570	61.610	61.177	6,095
2026-02-17	61.500	61.900	58.983	59.930	59.509	5,355
2026-02-13	62.180	62.180	60.300	61.370	60.710	10,790
2026-02-12	62.790	62.790	60.620	61.370	60.710	13,035
2026-02-11	59.990	61.720	58.860	61.230	60.572	16,166
2026-02-10	59.428	59.980	58.495	59.110	58.475	10,873
2026-02-09	59.850	59.850	58.560	59.630	58.989	21,260
2026-02-06	58.140	59.510	57.660	59.480	58.841	5,028
2026-02-05	58.800	59.560	56.980	57.690	57.070	8,471
2026-02-04	57.950	59.430	57.370	58.700	58.069	15,061
2026-02-03	56.100	57.370	56.000	56.800	56.189	10,586
2026-02-02	55.000	56.670	54.050	56.400	55.794	13,278

← NewerPage 3 of 21 · 1,225 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.