Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	34.490	34.760	34.320	34.620	33.346	5,329,800
2024-08-21	34.580	34.680	34.260	34.450	33.182	5,082,800
2024-08-20	35.070	35.180	34.190	34.210	32.951	5,306,700
2024-08-19	34.990	35.490	34.840	35.160	33.866	4,639,800
2024-08-16	35.020	35.140	34.640	34.940	33.654	4,875,000
2024-08-15	34.980	35.360	34.780	35.080	33.789	6,022,800
2024-08-14	34.910	35.130	34.620	34.750	33.471	4,057,900
2024-08-13	34.920	35.040	34.500	34.820	33.539	4,209,800
2024-08-12	35.350	35.720	35.120	35.150	33.857	3,971,700
2024-08-09	35.000	35.250	34.870	35.070	33.780	6,919,200
2024-08-08	34.220	35.320	34.200	35.200	33.905	5,944,600
2024-08-07	34.920	35.490	34.120	34.240	32.980	7,056,000
2024-08-06	34.180	34.750	33.900	34.210	32.951	7,351,300
2024-08-05	35.050	35.600	34.250	34.510	33.038	8,537,300
2024-08-02	37.530	37.670	35.370	35.740	34.215	8,698,300
2024-08-01	38.420	38.580	37.420	37.650	36.044	8,541,200
2024-07-31	38.670	39.050	38.510	38.720	37.068	7,336,200
2024-07-30	38.510	38.670	37.900	38.240	36.609	9,968,900
2024-07-29	37.780	38.590	37.370	38.470	36.829	13,529,800
2024-07-26	36.320	37.780	36.280	37.650	36.044	10,250,200
2024-07-25	34.990	35.840	34.810	35.580	34.062	7,021,800
2024-07-24	35.720	35.800	34.850	34.900	33.411	4,957,100
2024-07-23	35.610	35.830	35.270	35.650	34.129	3,992,100
2024-07-22	35.800	35.960	35.500	35.660	34.139	3,784,200
2024-07-19	35.720	36.350	35.160	35.930	34.397	5,022,900
2024-07-18	36.130	36.560	35.850	35.890	34.359	4,572,700
2024-07-17	36.340	36.610	36.030	36.160	34.618	4,747,300
2024-07-16	35.560	36.610	35.450	36.300	34.752	8,267,700
2024-07-15	34.610	36.210	34.500	35.710	34.187	8,736,500
2024-07-12	34.720	34.800	34.360	34.500	33.028	4,748,000
2024-07-11	33.840	34.590	33.710	34.510	33.038	6,845,900
2024-07-10	33.450	33.990	33.310	33.840	32.396	3,274,900
2024-07-09	34.000	34.170	33.350	33.430	32.004	4,475,200
2024-07-08	34.140	34.240	33.910	34.170	32.712	4,252,800
2024-07-05	34.450	34.640	33.940	34.220	32.760	3,822,100
2024-07-03	34.690	34.940	34.370	34.470	33.000	2,796,600
2024-07-02	35.100	35.300	34.560	34.690	33.210	4,665,300
2024-07-01	35.350	35.440	34.700	34.940	33.450	4,998,800
2024-06-28	34.750	35.300	34.630	35.170	33.670	10,110,700
2024-06-27	34.610	34.760	34.260	34.420	32.952	5,117,600
2024-06-26	34.840	34.850	34.290	34.470	33.000	5,758,100
2024-06-25	34.400	34.920	34.210	34.850	33.363	6,342,200
2024-06-24	33.160	34.530	33.120	34.410	32.942	6,892,100
2024-06-21	33.200	33.210	32.780	32.930	31.525	14,462,800
2024-06-20	32.170	33.050	32.120	32.970	31.564	5,775,000
2024-06-18	32.040	32.490	32.010	32.140	30.769	5,903,500
2024-06-17	31.010	32.130	30.930	32.030	30.664	5,642,100
2024-06-14	31.550	31.610	30.930	31.090	29.764	5,243,300
2024-06-13	32.280	32.280	31.290	31.630	30.281	4,681,300
2024-06-12	32.420	32.600	31.960	32.240	30.865	6,306,800
2024-06-11	32.120	32.290	31.750	32.240	30.865	7,952,700
2024-06-10	31.750	32.590	31.640	32.440	31.056	11,739,400
2024-06-07	31.720	31.850	31.520	31.640	30.290	6,770,500
2024-06-06	31.620	31.840	31.400	31.750	30.396	8,449,300
2024-06-05	31.740	31.930	31.550	31.750	30.396	4,661,400
2024-06-04	31.980	31.980	31.230	31.630	30.281	5,407,600
2024-06-03	33.480	33.520	31.870	32.150	30.779	7,403,200
2024-05-31	32.500	33.530	32.390	33.480	32.052	11,234,900
2024-05-30	31.870	32.530	31.850	32.480	31.094	5,344,700
2024-05-29	32.260	32.320	31.730	31.930	30.568	4,699,600

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.2300 USD
2026-05-05	0.2300 USD
2026-02-17	0.2300 USD
2025-11-04	0.2300 USD
2025-08-05	0.2300 USD
2025-05-06	0.2300 USD
2025-02-11	0.2300 USD
2024-11-04	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.