Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	48.630	48.792	48.312	48.582	48.060	12,266
2025-10-31	48.750	48.950	47.990	48.199	47.453	4,494
2025-10-30	48.510	49.030	47.900	48.910	48.153	1,442
2025-10-29	47.700	48.749	47.682	48.470	47.720	2,614
2025-10-28	46.530	47.971	46.530	47.820	47.080	2,257
2025-10-27	47.000	48.230	46.170	46.939	46.213	2,720
2025-10-24	48.820	50.190	46.930	47.330	46.598	117,823
2025-10-23	47.690	48.769	47.650	48.769	48.014	4,833
2025-10-22	46.830	48.310	46.799	47.180	46.450	3,830
2025-10-21	46.500	46.800	45.651	45.845	45.136	3,330
2025-10-20	45.000	45.980	45.000	45.950	45.239	3,278
2025-10-17	44.930	45.278	44.430	45.059	44.362	2,057
2025-10-16	44.973	45.080	44.392	44.720	44.028	3,455
2025-10-15	44.860	46.540	44.476	44.615	43.925	5,467
2025-10-14	44.600	45.089	43.990	45.085	44.388	5,690
2025-10-13	46.520	46.520	45.230	45.450	44.747	2,900
2025-10-10	47.320	47.590	45.380	45.380	44.678	12,542
2025-10-09	48.267	48.267	47.091	47.742	47.003	5,474
2025-10-08	48.250	48.640	47.450	47.789	47.050	13,698
2025-10-07	49.100	49.190	48.285	48.439	47.689	13,732
2025-10-06	48.940	49.524	48.865	49.488	48.722	11,549
2025-10-03	48.800	48.979	48.540	48.830	48.075	15,744
2025-10-02	48.130	48.445	47.910	48.445	47.696	12,671
2025-10-01	48.330	48.732	48.278	48.359	47.611	20,867
2025-09-30	49.925	50.099	48.189	48.229	47.483	9,464
2025-09-29	50.740	50.840	49.842	50.150	49.374	9,574
2025-09-26	50.240	50.902	49.988	50.310	49.532	25,523
2025-09-25	50.030	50.210	49.530	49.698	48.929	12,728
2025-09-24	48.910	50.130	48.610	50.081	49.306	18,367
2025-09-23	47.880	50.055	47.810	49.269	48.507	15,612
2025-09-22	47.130	47.750	46.715	47.609	46.872	8,863
2025-09-19	47.290	47.290	46.462	46.820	46.096	18,008
2025-09-18	46.790	47.001	46.520	46.880	46.155	19,127
2025-09-17	47.500	47.500	46.695	47.135	46.406	10,305
2025-09-16	46.412	47.170	46.412	47.061	46.333	19,492
2025-09-15	46.490	46.920	46.360	46.511	45.791	2,661
2025-09-12	47.040	47.190	46.681	46.821	46.097	17,038
2025-09-11	46.450	47.265	46.440	46.952	46.226	3,552
2025-09-10	45.630	47.000	45.530	46.801	46.077	23,654
2025-09-09	45.740	46.070	45.740	45.879	45.169	8,950
2025-09-08	45.450	45.960	45.155	45.475	44.772	10,388
2025-09-05	46.060	46.195	45.031	45.289	44.589	7,954
2025-09-04	44.968	46.695	44.840	46.355	45.638	19,228
2025-09-03	45.340	45.400	44.560	44.795	44.102	8,503
2025-09-02	44.910	45.740	44.721	44.985	44.289	3,185
2025-08-29	45.560	45.840	45.440	45.828	45.119	15,225
2025-08-28	44.830	45.548	44.590	45.510	44.806	13,036
2025-08-27	44.360	45.048	44.310	45.048	44.351	6,201
2025-08-26	44.180	44.619	44.130	44.350	43.664	13,832
2025-08-22	43.695	44.725	43.610	44.725	44.033	33,348
2025-08-21	42.770	43.675	42.600	43.675	42.999	8,375
2025-08-20	43.112	43.299	42.715	42.880	42.217	16,737
2025-08-19	42.675	43.169	42.650	42.769	42.107	13,956
2025-08-18	42.920	43.200	42.405	43.055	42.389	17,847
2025-08-15	43.365	43.530	43.125	43.255	42.586	24,194
2025-08-14	42.965	43.145	42.250	43.105	42.438	10,182
2025-08-13	42.478	42.510	42.001	42.079	41.428	2,686
2025-08-12	42.500	43.005	42.500	42.801	42.139	8,419
2025-08-11	43.260	43.400	42.301	42.410	41.754	6,604
2025-08-08	43.350	43.545	42.805	43.012	42.347	12,595

← NewerPage 5 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.