Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	30.460	30.720	29.600	29.940	27.951	6,991,200
2023-06-13	30.470	31.040	30.140	30.170	28.166	6,964,800
2023-06-12	29.480	30.210	29.380	29.790	27.811	7,995,800
2023-06-09	30.380	30.530	29.900	30.010	28.016	5,395,300
2023-06-08	30.710	30.820	30.150	30.290	28.278	6,334,300
2023-06-07	30.660	31.100	30.580	30.640	28.605	7,931,500
2023-06-06	29.150	30.720	29.150	30.590	28.558	7,652,900
2023-06-05	30.000	30.020	29.160	29.670	27.699	5,330,300
2023-06-02	29.310	29.870	28.950	29.580	27.615	6,115,000
2023-06-01	27.250	28.770	27.190	28.610	26.709	7,824,600
2023-05-31	27.440	27.640	26.960	27.250	25.440	17,917,300
2023-05-30	27.130	27.880	27.090	27.800	25.953	6,324,500
2023-05-26	27.950	28.130	27.620	27.890	26.037	4,485,900
2023-05-25	28.030	28.290	27.690	28.000	25.963	5,490,900
2023-05-24	28.470	29.050	28.240	28.720	26.630	5,064,300
2023-05-23	28.640	28.750	28.150	28.400	26.333	4,124,700
2023-05-22	28.250	28.590	28.020	28.370	26.306	4,606,900
2023-05-19	28.580	28.610	28.090	28.170	26.120	5,928,100
2023-05-18	27.340	28.260	27.180	28.180	26.129	7,945,400
2023-05-17	27.640	27.910	27.310	27.480	25.480	10,364,600
2023-05-16	27.810	27.890	27.330	27.440	25.443	8,662,400
2023-05-15	27.920	28.200	27.800	27.890	25.861	5,758,900
2023-05-12	27.640	28.010	27.550	27.660	25.647	5,890,000
2023-05-11	27.360	27.530	27.070	27.360	25.369	7,293,800
2023-05-10	28.380	28.420	27.670	27.890	25.861	8,941,000
2023-05-09	27.850	28.540	27.670	28.190	26.139	5,517,800
2023-05-08	28.630	28.840	27.990	28.110	26.065	4,671,900
2023-05-05	28.080	28.430	27.700	28.220	26.167	7,325,700
2023-05-04	27.470	27.760	27.140	27.220	25.239	8,291,500
2023-05-03	27.040	27.890	26.810	27.460	25.462	9,051,400
2023-05-02	28.460	28.530	27.110	27.350	25.360	9,776,600
2023-05-01	28.970	29.340	28.650	28.880	26.779	4,415,300
2023-04-28	28.650	29.380	28.520	29.240	27.112	5,413,200
2023-04-27	28.560	29.030	28.400	28.840	26.741	6,118,600
2023-04-26	29.090	29.480	28.510	28.760	26.667	5,742,100
2023-04-25	29.860	29.900	29.090	29.290	27.159	6,286,500
2023-04-24	29.600	30.420	29.560	30.190	27.993	5,856,300
2023-04-21	30.250	30.390	29.410	29.660	27.502	7,398,900
2023-04-20	30.190	30.390	29.720	30.090	27.900	8,191,700
2023-04-19	29.760	30.820	29.760	30.560	28.336	10,417,100
2023-04-18	29.060	29.750	28.980	29.500	27.353	11,208,200
2023-04-17	29.280	29.300	28.790	29.150	27.029	5,280,100
2023-04-14	29.540	29.590	28.870	29.150	27.029	5,395,600
2023-04-13	29.180	29.660	29.140	29.450	27.307	5,377,900
2023-04-12	29.400	29.600	28.960	29.250	27.122	3,662,200
2023-04-11	28.900	29.420	28.560	29.150	27.029	4,545,600
2023-04-10	28.560	29.110	28.520	28.830	26.732	2,904,900
2023-04-06	29.020	29.190	28.430	28.510	26.435	4,583,200
2023-04-05	29.290	29.510	28.900	29.040	26.927	5,246,700
2023-04-04	29.940	30.090	28.960	29.250	27.122	4,840,600
2023-04-03	30.180	30.520	29.770	29.910	27.734	8,779,400
2023-03-31	28.920	29.020	28.590	28.860	26.760	7,258,500
2023-03-30	28.590	28.890	28.380	28.750	26.658	10,210,400
2023-03-29	28.040	28.210	27.680	28.170	26.120	11,312,700
2023-03-28	27.130	27.640	27.120	27.580	25.573	9,917,300
2023-03-27	27.220	27.530	26.910	27.260	25.276	7,690,500
2023-03-24	26.130	27.190	26.120	27.020	25.054	7,614,500
2023-03-23	27.120	27.750	26.480	26.730	24.785	5,711,800
2023-03-22	28.110	28.130	27.020	27.040	25.072	6,130,100
2023-03-21	27.570	28.110	27.480	28.040	26.000	9,489,300

← NewerPage 15 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.