Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	29.590	30.130	29.510	29.960	28.493	6,445,700
2024-02-29	29.750	29.860	29.370	29.590	28.141	12,879,500
2024-02-28	29.600	29.750	29.190	29.480	28.037	6,079,000
2024-02-27	30.050	30.050	29.530	29.720	28.265	6,600,300
2024-02-26	29.730	30.390	29.670	29.840	28.379	9,822,900
2024-02-23	29.000	30.090	28.880	29.890	28.427	13,039,800
2024-02-22	29.290	29.470	29.010	29.200	27.771	9,427,400
2024-02-21	29.130	29.400	29.000	29.340	27.904	10,578,100
2024-02-20	28.860	29.090	28.660	29.050	27.628	8,362,400
2024-02-16	29.200	29.320	28.940	29.150	27.723	7,398,700
2024-02-15	28.910	29.390	28.790	29.200	27.771	10,899,100
2024-02-14	29.200	29.220	28.630	28.850	27.438	8,119,000
2024-02-13	29.430	29.550	28.700	29.010	27.590	9,740,500
2024-02-12	28.980	29.600	28.950	29.500	28.056	9,720,400
2024-02-09	29.310	29.460	28.830	29.060	27.438	7,661,400
2024-02-08	28.990	29.460	28.910	29.320	27.683	9,029,100
2024-02-07	29.470	29.690	29.090	29.120	27.494	9,040,000
2024-02-06	28.860	29.620	28.790	29.390	27.749	13,403,700
2024-02-05	28.680	28.940	28.320	28.800	27.192	11,840,600
2024-02-02	28.700	29.140	28.580	28.990	27.372	12,945,800
2024-02-01	28.660	28.880	28.370	28.630	27.032	11,208,700
2024-01-31	29.430	29.490	28.430	28.500	26.909	10,664,400
2024-01-30	28.740	29.530	28.340	29.340	27.702	23,727,200
2024-01-29	30.220	30.320	29.830	30.000	28.325	11,490,300
2024-01-26	30.260	30.590	29.850	30.480	28.778	12,352,600
2024-01-25	30.460	30.600	29.710	30.300	28.608	21,034,700
2024-01-24	30.250	31.100	29.660	30.040	28.363	20,069,600
2024-01-23	30.760	31.660	30.760	31.530	29.770	14,531,600
2024-01-22	30.600	31.150	30.450	30.980	29.251	7,177,200
2024-01-19	30.990	31.010	30.580	30.700	28.986	9,750,400
2024-01-18	30.730	30.980	30.510	30.870	29.147	5,717,900
2024-01-17	30.310	30.920	30.140	30.790	29.071	7,311,200
2024-01-16	31.320	31.410	30.620	30.670	28.958	7,541,100
2024-01-12	31.690	31.780	30.870	31.520	29.760	12,546,200
2024-01-11	31.340	31.500	31.030	31.170	29.430	8,339,800
2024-01-10	31.640	31.640	30.960	31.230	29.487	8,471,200
2024-01-09	32.350	32.380	31.490	31.620	29.855	7,333,600
2024-01-08	32.700	32.770	31.910	32.440	30.629	8,993,500
2024-01-05	33.470	33.550	33.120	33.420	31.554	5,629,300
2024-01-04	34.120	34.200	33.190	33.250	31.394	7,345,200
2024-01-03	34.030	34.200	33.790	33.920	32.026	6,801,700
2024-01-02	34.430	34.650	33.740	33.930	32.036	4,721,100
2023-12-29	34.220	34.300	34.010	34.180	32.272	5,068,500
2023-12-28	34.360	34.430	34.100	34.200	32.291	2,928,000
2023-12-27	34.720	34.920	34.440	34.490	32.565	2,961,200
2023-12-26	34.530	34.880	34.450	34.780	32.838	2,872,900
2023-12-22	34.390	34.410	34.000	34.120	32.215	6,369,500
2023-12-21	34.030	34.120	33.720	34.040	32.140	5,286,500
2023-12-20	34.140	34.680	33.970	34.030	32.130	4,771,300
2023-12-19	34.240	34.430	33.900	34.070	32.168	6,660,500
2023-12-18	34.350	34.850	33.940	34.070	32.168	5,717,300
2023-12-15	33.480	33.600	32.900	33.580	31.705	19,893,100
2023-12-14	32.990	33.800	32.940	33.540	31.668	7,770,000
2023-12-13	32.340	32.780	32.130	32.600	30.780	7,659,900
2023-12-12	32.200	32.360	31.840	32.300	30.497	5,850,000
2023-12-11	32.480	32.960	32.450	32.510	30.695	6,024,100
2023-12-08	31.860	32.280	31.750	32.240	30.440	8,444,300
2023-12-07	32.170	32.250	31.420	31.730	29.959	8,725,800
2023-12-06	32.650	32.820	31.660	31.860	30.081	7,469,800
2023-12-05	33.660	33.680	32.690	32.800	30.969	5,627,400

← NewerPage 12 of 21 · 1,255 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.