Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	37.150	38.235	37.150	37.495	36.721	1,514
2025-05-09	36.571	36.815	36.423	36.510	35.757	2,584
2025-05-08	36.650	37.275	36.575	36.705	35.948	2,144
2025-05-07	36.490	36.602	36.380	36.395	35.644	7,529
2025-05-06	36.850	36.850	36.300	36.440	35.688	1,686
2025-05-02	36.640	37.062	36.250	37.038	36.045	20,559
2025-05-01	35.840	36.390	35.120	35.970	35.006	21,134
2025-04-30	35.020	35.430	34.767	35.395	34.446	8,583
2025-04-29	36.030	36.148	35.510	36.080	35.113	6,567
2025-04-28	36.710	37.440	36.108	36.108	35.140	1,245
2025-04-25	36.590	36.590	35.760	36.109	35.141	1,716
2025-04-24	36.282	36.420	35.531	36.310	35.336	6,536
2025-04-23	36.845	37.870	36.372	36.450	35.473	30,864
2025-04-22	38.240	38.705	37.885	38.310	37.283	4,149
2025-04-17	38.610	39.397	38.610	39.362	38.306	1,210
2025-04-16	38.160	38.588	37.940	38.005	36.986	2,907
2025-04-15	37.780	38.260	37.760	37.930	36.913	12,457
2025-04-14	38.638	38.640	37.470	37.925	36.908	7,169
2025-04-11	36.845	37.839	36.090	37.839	36.824	9,102
2025-04-10	38.450	38.450	35.971	36.858	35.869	18,863
2025-04-09	34.550	38.252	34.192	38.252	37.226	9,012
2025-04-08	36.700	37.500	34.880	35.048	34.108	2,937
2025-04-07	34.570	37.210	33.655	35.870	34.908	7,582
2025-04-04	39.140	39.940	36.175	36.438	35.461	3,332
2025-04-03	42.480	42.845	40.680	40.680	39.589	8,923
2025-04-02	43.970	44.865	43.970	44.755	43.555	4,190
2025-04-01	43.690	44.500	43.690	44.152	42.968	2,785
2025-03-31	42.850	43.774	42.590	43.774	42.600	5,691
2025-03-28	43.340	43.610	42.875	43.015	41.862	4,745
2025-03-27	43.884	44.190	43.430	43.430	42.266	3,435
2025-03-26	45.180	45.280	43.880	43.880	42.704	72,559
2025-03-25	44.900	45.195	44.760	45.050	43.842	4,758
2025-03-24	44.610	45.090	44.430	44.689	43.491	8,382
2025-03-21	44.140	44.500	43.685	43.930	42.752	8,180
2025-03-20	44.840	44.930	44.230	44.680	43.482	12,604
2025-03-19	43.840	44.750	43.530	44.700	43.502	7,641
2025-03-18	44.000	44.220	43.390	43.750	42.577	8,916
2025-03-17	43.101	44.060	43.100	44.060	42.879	8,150
2025-03-14	42.350	42.941	42.345	42.941	41.790	8,581
2025-03-13	42.320	42.845	41.785	41.819	40.698	13,679
2025-03-12	41.880	43.120	41.880	42.945	41.794	10,313
2025-03-11	41.740	41.950	41.480	41.947	40.822	6,362
2025-03-10	42.885	42.885	40.699	40.700	39.609	7,416
2025-03-07	42.495	43.158	41.885	43.158	42.001	19,478
2025-03-06	41.950	42.110	41.370	41.785	40.665	14,634
2025-03-05	42.590	42.612	41.580	42.148	41.018	13,581
2025-03-04	43.690	43.690	41.633	43.250	42.090	9,624
2025-03-03	45.260	45.260	43.835	43.835	42.660	19,651
2025-02-28	43.290	43.941	42.982	43.765	42.592	3,187
2025-02-27	43.895	44.480	43.626	44.250	43.064	11,825
2025-02-26	43.840	44.350	43.575	43.760	42.587	8,475
2025-02-25	44.520	44.690	43.830	44.365	43.176	3,884
2025-02-24	45.980	46.170	44.650	44.912	43.708	5,214
2025-02-21	46.730	46.730	45.477	45.555	44.334	2,518
2025-02-20	46.640	46.970	46.472	46.805	45.550	4,872
2025-02-19	46.980	47.080	46.345	46.468	45.222	1,559
2025-02-18	46.780	47.080	46.294	46.915	45.657	3,803
2025-02-14	46.532	46.679	46.120	46.379	45.135	3,000
2025-02-13	46.510	46.510	45.752	45.845	44.616	2,011
2025-02-12	46.650	46.930	45.945	46.002	44.769	3,111

← NewerPage 7 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.