Baker Hughes Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	47.420	47.715	46.690	47.555	46.280	3,261
2025-02-10	46.530	47.278	46.530	47.151	45.663	2,633
2025-02-07	47.010	47.200	46.230	46.440	44.974	15,870
2025-02-06	49.070	49.370	46.635	46.885	45.405	9,847
2025-02-05	48.320	48.859	47.690	48.810	47.270	2,941
2025-02-04	47.200	47.768	45.910	47.719	46.213	3,573
2025-02-03	46.410	47.555	45.540	47.185	45.696	19,761
2025-01-31	44.700	47.580	44.700	46.200	44.742	35,210
2025-01-30	43.380	44.275	43.380	44.220	42.824	13,558
2025-01-29	43.579	44.035	43.180	43.180	41.817	3,055
2025-01-28	43.580	43.908	43.010	43.331	41.963	4,073
2025-01-27	44.910	44.960	43.595	43.645	42.268	18,488
2025-01-24	45.740	45.850	45.430	45.700	44.258	29,735
2025-01-23	45.920	46.052	45.341	45.600	44.161	19,344
2025-01-22	47.020	47.020	46.111	46.111	44.655	8,547
2025-01-21	47.770	48.780	45.895	46.730	45.255	22,947
2025-01-17	46.340	47.470	46.340	46.870	45.391	6,845
2025-01-16	45.630	46.379	45.431	46.373	44.909	7,372
2025-01-15	45.430	45.779	45.250	45.530	44.093	23,236
2025-01-14	44.760	45.248	44.555	45.158	43.733	5,029
2025-01-13	43.360	44.999	43.320	44.880	43.464	31,608
2025-01-10	43.400	44.210	42.763	43.157	41.795	7,848
2025-01-08	43.160	43.423	42.935	43.075	41.716	2,484
2025-01-07	43.280	43.710	42.911	43.710	42.330	5,156
2025-01-06	42.680	43.515	42.610	42.815	41.464	2,921
2025-01-03	42.070	42.590	41.570	42.495	41.154	7,308
2025-01-02	41.280	42.122	40.960	41.040	39.745	8,141
2024-12-31	41.115	41.285	41.061	41.061	39.765	408
2024-12-30	40.740	40.885	40.338	40.855	39.566	746
2024-12-27	40.780	41.040	40.610	40.700	39.416	1,190
2024-12-24	40.190	40.790	39.950	40.790	39.503	645
2024-12-23	40.010	40.180	39.828	40.059	38.795	1,550
2024-12-20	39.455	40.365	39.280	40.365	39.091	545
2024-12-19	40.970	40.970	39.650	39.807	38.551	5,553
2024-12-18	41.470	41.825	41.470	41.575	40.263	5,832
2024-12-17	41.405	41.699	41.024	41.485	40.176	2,955
2024-12-16	42.090	42.480	41.630	41.879	40.557	867
2024-12-13	42.330	42.540	42.062	42.430	41.091	2,577
2024-12-12	42.300	42.735	42.190	42.520	41.178	3,696
2024-12-11	41.610	42.559	41.096	42.559	41.216	9,119
2024-12-10	41.000	41.590	40.370	41.480	40.171	4,458
2024-12-09	41.440	42.040	41.350	41.769	40.451	3,672
2024-12-06	42.210	42.340	41.515	41.520	40.210	5,368
2024-12-05	42.749	42.860	42.190	42.485	41.144	4,767
2024-12-04	43.670	43.753	42.292	42.325	40.989	8,984
2024-12-03	44.155	44.230	43.388	43.675	42.297	2,026
2024-12-02	43.970	44.195	43.090	43.683	42.304	28,659
2024-11-29	43.948	44.035	43.752	43.950	42.563	11,525
2024-11-27	43.500	43.888	43.310	43.887	42.502	2,775
2024-11-26	43.750	43.870	43.110	43.249	41.884	6,377
2024-11-25	44.311	44.640	43.261	43.560	42.185	10,894
2024-11-22	44.675	44.880	44.292	44.648	43.239	11,394
2024-11-21	44.618	44.860	44.160	44.860	43.444	8,789
2024-11-20	42.870	43.860	42.770	43.860	42.475	5,514
2024-11-19	42.612	43.127	42.610	42.775	41.425	4,381
2024-11-18	43.550	43.780	43.128	43.141	41.780	12,236
2024-11-15	43.250	43.682	42.677	42.719	41.371	8,693
2024-11-14	42.655	43.288	42.626	42.910	41.556	9,699
2024-11-13	43.770	43.770	43.100	43.480	42.108	6,238
2024-11-12	43.825	44.403	43.484	43.592	42.216	7,944

← NewerPage 8 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.