Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	33.530	33.820	33.120	33.750	31.866	6,720,400
2023-12-01	33.670	34.410	33.460	33.790	31.904	5,961,000
2023-11-30	33.590	34.190	33.100	33.750	31.866	9,304,800
2023-11-29	33.880	33.970	33.140	33.340	31.479	5,604,400
2023-11-28	34.000	34.210	33.610	33.820	31.932	5,723,700
2023-11-27	33.850	34.050	33.490	33.970	32.074	4,431,400
2023-11-24	33.590	34.160	33.590	33.890	31.998	2,408,200
2023-11-22	33.250	33.620	32.790	33.580	31.705	6,071,600
2023-11-21	33.800	34.040	33.680	33.910	32.017	7,752,500
2023-11-20	33.800	34.070	33.730	33.870	31.979	7,449,000
2023-11-17	33.680	33.960	33.490	33.710	31.828	7,981,600
2023-11-16	34.370	34.620	32.760	33.240	31.384	7,517,200
2023-11-15	34.520	35.190	34.480	34.660	32.725	8,082,200
2023-11-14	34.690	34.850	34.400	34.700	32.763	12,074,200
2023-11-13	34.330	34.620	34.220	34.470	32.546	7,519,100
2023-11-10	34.420	34.500	34.110	34.340	32.423	10,032,600
2023-11-09	33.960	34.160	33.760	33.920	32.026	7,238,600
2023-11-08	33.640	34.190	33.570	33.740	31.856	10,744,900
2023-11-07	34.430	34.580	33.810	33.860	31.970	9,759,200
2023-11-06	35.350	35.650	34.790	34.940	32.989	4,190,700
2023-11-03	35.530	35.540	34.950	35.190	33.225	5,519,100
2023-11-02	35.000	35.710	34.970	35.510	33.339	10,112,400
2023-11-01	34.490	35.260	34.270	34.840	32.710	9,178,100
2023-10-31	35.020	35.100	34.150	34.420	32.315	6,800,800
2023-10-30	35.050	35.470	34.700	34.960	32.822	8,112,900
2023-10-27	35.180	35.380	34.720	34.810	32.682	6,111,700
2023-10-26	34.380	35.600	34.230	35.020	32.879	9,540,400
2023-10-25	34.390	34.710	33.960	34.020	31.940	7,625,300
2023-10-24	34.780	35.020	34.380	34.480	32.372	6,887,200
2023-10-23	34.650	35.000	34.410	34.670	32.550	6,111,500
2023-10-20	35.450	35.560	34.440	34.840	32.710	5,258,300
2023-10-19	35.580	36.130	35.190	35.580	33.404	4,229,700
2023-10-18	35.790	36.010	35.480	35.720	33.536	5,061,900
2023-10-17	35.020	35.800	34.990	35.610	33.433	4,621,400
2023-10-16	35.100	35.360	34.790	35.170	33.020	5,747,300
2023-10-13	35.360	35.400	34.780	34.850	32.719	6,614,200
2023-10-12	35.300	35.300	34.440	34.770	32.644	3,978,700
2023-10-11	34.570	34.920	34.280	34.900	32.766	3,845,200
2023-10-10	34.760	35.150	34.640	34.900	32.766	6,256,800
2023-10-09	34.840	34.980	34.460	34.800	32.672	6,507,900
2023-10-06	33.370	33.970	33.030	33.730	31.668	6,259,300
2023-10-05	32.880	33.470	32.790	33.350	31.311	6,898,100
2023-10-04	34.040	34.110	33.030	33.140	31.114	7,840,900
2023-10-03	34.320	34.830	34.280	34.530	32.419	5,839,400
2023-10-02	35.200	35.350	34.090	34.560	32.447	6,952,700
2023-09-29	36.540	36.600	35.170	35.320	33.160	8,094,600
2023-09-28	36.250	36.850	36.200	36.590	34.353	5,879,800
2023-09-27	36.160	36.440	35.800	36.250	34.034	6,932,300
2023-09-26	35.670	36.040	35.620	35.710	33.527	6,450,200
2023-09-25	35.330	36.040	35.310	35.900	33.705	5,353,800
2023-09-22	35.160	35.620	35.160	35.400	33.236	5,006,000
2023-09-21	35.900	36.010	35.050	35.060	32.916	7,114,700
2023-09-20	36.100	36.540	35.790	35.800	33.611	6,240,300
2023-09-19	36.660	36.870	35.890	36.180	33.968	7,427,200
2023-09-18	36.420	36.640	36.120	36.460	34.231	7,906,700
2023-09-15	36.500	36.620	35.970	36.160	33.949	12,204,900
2023-09-14	36.750	36.850	36.520	36.680	34.437	6,567,500
2023-09-13	37.100	37.130	36.100	36.240	34.024	7,171,100
2023-09-12	37.010	37.250	36.730	37.100	34.832	8,937,300
2023-09-11	37.340	37.550	36.480	36.740	34.494	6,655,600

← NewerPage 13 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.