Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	32.380	32.690	32.210	32.410	31.027	4,978,100
2024-05-24	32.000	32.430	31.840	32.370	30.989	4,698,600
2024-05-23	32.110	32.360	31.780	31.810	30.453	4,517,100
2024-05-22	33.060	33.120	31.920	32.090	30.721	4,717,800
2024-05-21	33.070	33.530	32.990	33.020	31.611	4,517,900
2024-05-20	33.500	33.540	33.040	33.110	31.698	6,124,700
2024-05-17	33.060	33.550	32.830	33.460	32.033	5,954,600
2024-05-16	32.860	33.240	32.800	33.020	31.611	9,974,900
2024-05-15	32.600	32.940	31.870	32.930	31.525	6,979,200
2024-05-14	32.560	32.780	32.380	32.630	31.238	3,282,600
2024-05-13	32.630	32.780	32.250	32.410	31.027	4,209,900
2024-05-10	32.850	32.920	32.210	32.340	30.960	4,484,000
2024-05-09	32.040	32.790	32.030	32.780	31.382	3,817,000
2024-05-08	31.930	32.480	31.840	31.900	30.539	6,416,500
2024-05-07	31.890	32.260	31.870	32.140	30.769	7,787,200
2024-05-06	32.110	32.340	31.910	32.000	30.635	3,131,200
2024-05-03	31.820	32.070	31.560	31.920	30.558	3,701,600
2024-05-02	32.130	32.360	31.760	31.930	30.367	5,191,200
2024-05-01	32.650	32.730	31.750	31.890	30.329	4,941,700
2024-04-30	33.050	33.100	32.500	32.620	31.023	9,583,200
2024-04-29	32.920	33.230	32.680	33.220	31.594	5,156,900
2024-04-26	33.110	33.230	32.440	32.840	31.232	8,318,500
2024-04-25	32.970	33.450	32.630	33.300	31.670	8,729,900
2024-04-24	32.760	33.780	32.330	32.670	31.071	11,447,000
2024-04-23	32.230	33.150	32.110	33.000	31.385	7,404,300
2024-04-22	32.400	32.750	31.880	32.460	30.871	4,991,600
2024-04-19	32.240	32.780	32.120	32.600	31.004	7,513,500
2024-04-18	32.100	32.570	32.000	32.200	30.624	5,714,100
2024-04-17	32.190	32.550	31.960	32.020	30.453	5,613,700
2024-04-16	32.370	32.420	31.930	32.100	30.529	5,852,400
2024-04-15	33.230	33.390	32.330	32.450	30.861	7,537,400
2024-04-12	34.090	34.220	33.010	33.050	31.432	4,841,000
2024-04-11	34.270	34.280	33.530	33.990	32.326	3,724,000
2024-04-10	33.890	34.270	33.720	34.150	32.478	4,281,500
2024-04-09	34.380	34.510	34.010	34.190	32.516	3,373,000
2024-04-08	34.400	34.520	34.150	34.250	32.573	4,433,800
2024-04-05	33.880	34.620	33.690	34.310	32.630	5,151,100
2024-04-04	33.920	34.320	33.690	33.920	32.259	6,014,100
2024-04-03	33.790	34.150	33.710	33.880	32.221	7,584,300
2024-04-02	33.710	33.770	33.320	33.590	31.946	7,867,400
2024-04-01	33.680	33.680	33.250	33.440	31.803	6,485,200
2024-03-28	33.440	33.690	33.120	33.500	31.860	13,250,300
2024-03-27	32.680	33.220	32.680	33.090	31.470	9,346,600
2024-03-26	33.270	33.350	32.700	32.830	31.223	8,057,600
2024-03-25	33.640	33.770	33.240	33.290	31.660	10,277,000
2024-03-22	33.810	33.910	33.420	33.440	31.803	6,636,500
2024-03-21	33.450	34.130	33.370	33.760	32.107	6,084,300
2024-03-20	33.090	33.550	32.960	33.390	31.755	7,429,500
2024-03-19	32.410	33.320	32.410	33.220	31.594	6,548,000
2024-03-18	32.490	32.540	32.080	32.390	30.804	5,899,400
2024-03-15	31.930	32.450	31.920	32.320	30.738	15,268,400
2024-03-14	31.760	32.210	31.760	31.940	30.376	6,947,300
2024-03-13	31.700	31.950	31.380	31.750	30.196	6,897,800
2024-03-12	31.410	31.620	31.120	31.490	29.948	7,136,800
2024-03-11	30.670	31.390	30.520	31.300	29.768	6,927,000
2024-03-08	30.710	30.910	30.440	30.600	29.102	5,548,500
2024-03-07	30.640	31.060	30.580	30.830	29.321	9,733,000
2024-03-06	30.470	30.860	30.410	30.560	29.064	10,371,600
2024-03-05	29.440	30.190	29.300	30.170	28.693	8,765,100
2024-03-04	30.000	30.030	29.360	29.430	27.989	6,157,400

← NewerPage 11 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.