Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	37.390	37.520	36.890	36.950	34.691	8,085,100
2023-09-07	37.160	37.450	37.060	37.200	34.925	8,073,400
2023-09-06	37.000	37.310	36.820	37.220	34.944	7,775,400
2023-09-05	37.240	37.580	37.000	37.070	34.803	9,233,700
2023-09-01	36.560	37.230	36.550	36.810	34.559	8,386,800
2023-08-31	36.230	36.330	35.790	36.190	33.977	10,010,600
2023-08-30	36.230	36.420	35.970	36.050	33.846	6,897,800
2023-08-29	36.000	36.220	35.730	36.100	33.893	5,790,700
2023-08-28	35.400	36.240	35.400	36.000	33.799	4,512,200
2023-08-25	35.590	35.600	35.070	35.390	33.226	3,447,000
2023-08-24	35.190	35.820	35.180	35.230	33.076	4,935,500
2023-08-23	34.860	35.620	34.610	35.460	33.292	4,288,700
2023-08-22	35.040	35.280	35.010	35.180	33.029	4,067,300
2023-08-21	35.350	35.490	34.730	35.050	32.907	3,910,100
2023-08-18	34.600	35.360	34.530	35.260	33.104	4,144,600
2023-08-17	35.510	35.620	34.850	34.870	32.738	5,196,700
2023-08-16	35.170	35.620	34.950	34.970	32.832	5,074,700
2023-08-15	35.140	35.320	34.770	35.110	32.963	4,530,000
2023-08-14	35.400	35.420	35.150	35.330	33.170	4,881,200
2023-08-11	35.200	35.660	35.150	35.480	33.311	5,137,100
2023-08-10	36.090	36.320	35.030	35.330	33.170	6,220,100
2023-08-09	36.000	36.480	35.700	36.110	33.902	5,588,300
2023-08-08	34.740	35.690	34.670	35.650	33.470	4,898,900
2023-08-07	35.480	35.720	35.340	35.590	33.414	5,232,400
2023-08-04	35.760	35.920	35.440	35.520	33.160	5,642,700
2023-08-03	35.600	36.170	35.450	35.650	33.282	5,120,800
2023-08-02	35.520	35.620	35.020	35.560	33.198	5,751,300
2023-08-01	35.490	35.810	35.250	35.770	33.394	5,300,000
2023-07-31	35.540	35.800	35.360	35.790	33.412	6,252,100
2023-07-28	34.940	35.460	34.940	35.420	33.067	5,800,200
2023-07-27	35.590	35.720	34.450	34.660	32.358	8,116,600
2023-07-26	35.280	35.700	35.090	35.530	33.170	7,789,500
2023-07-25	35.700	35.930	35.520	35.740	33.366	7,351,400
2023-07-24	35.600	36.160	35.580	35.840	33.459	8,685,400
2023-07-21	34.840	35.570	34.420	35.430	33.076	23,644,200
2023-07-20	35.470	35.620	34.530	34.660	32.358	10,701,500
2023-07-19	34.580	35.870	34.300	35.200	32.862	12,991,600
2023-07-18	34.510	35.300	34.470	35.040	32.712	11,003,000
2023-07-17	34.210	34.910	34.190	34.650	32.348	8,186,700
2023-07-14	34.400	34.530	34.120	34.350	32.068	5,212,700
2023-07-13	34.390	34.920	34.260	34.680	32.376	6,832,100
2023-07-12	34.270	34.910	34.090	34.440	32.152	8,360,600
2023-07-11	33.430	34.130	33.270	34.030	31.769	7,654,600
2023-07-10	33.020	33.340	32.850	33.230	31.023	7,770,900
2023-07-07	31.380	33.240	31.370	33.110	30.910	10,408,800
2023-07-06	31.250	31.660	31.030	31.600	29.501	7,177,900
2023-07-05	31.760	31.820	31.070	31.540	29.445	5,493,800
2023-07-03	31.630	31.800	31.200	31.600	29.501	2,951,200
2023-06-30	31.670	31.940	31.400	31.610	29.510	6,827,900
2023-06-29	31.160	31.370	30.660	31.360	29.277	6,863,000
2023-06-28	31.000	31.470	30.610	31.130	29.062	5,793,700
2023-06-27	30.370	31.140	30.290	30.970	28.913	6,083,600
2023-06-26	29.730	30.830	29.670	30.530	28.502	5,417,100
2023-06-23	29.680	29.860	29.210	29.770	27.792	7,952,900
2023-06-22	30.260	30.470	29.830	30.150	28.147	4,154,400
2023-06-21	29.570	30.830	29.510	30.490	28.465	7,810,700
2023-06-20	30.320	30.390	29.290	29.800	27.820	5,879,800
2023-06-16	30.390	30.770	30.250	30.570	28.539	12,506,500
2023-06-15	29.930	30.470	29.930	30.240	28.231	7,899,400
2023-06-14	30.460	30.720	29.600	29.940	27.951	6,991,200

← NewerPage 14 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.