Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	26.990	27.420	26.920	26.950	24.989	8,112,800
2023-03-17	27.000	27.040	26.330	26.920	24.961	14,502,600
2023-03-16	26.200	27.520	26.130	27.300	25.314	12,681,000
2023-03-15	27.420	27.550	26.410	26.850	24.896	14,303,700
2023-03-14	28.290	28.940	27.730	28.360	26.296	7,488,600
2023-03-13	28.340	28.970	27.800	28.140	26.092	8,660,700
2023-03-10	30.090	30.130	28.940	29.070	26.955	6,255,300
2023-03-09	31.500	31.830	30.020	30.060	27.873	4,935,100
2023-03-08	31.600	31.910	30.990	31.430	29.143	3,407,400
2023-03-07	32.130	32.270	31.730	31.750	29.440	4,133,200
2023-03-06	32.240	32.410	32.000	32.270	29.922	4,666,100
2023-03-03	31.080	32.340	31.000	32.280	29.931	4,769,200
2023-03-02	30.970	31.890	30.940	31.710	29.403	5,038,900
2023-03-01	30.630	31.250	30.610	31.090	28.828	3,830,100
2023-02-28	31.330	31.410	30.580	30.600	28.373	5,278,900
2023-02-27	30.540	31.170	30.350	31.040	28.781	3,912,000
2023-02-24	30.000	30.510	29.760	30.380	28.169	4,751,300
2023-02-23	30.550	30.780	30.310	30.470	28.253	4,908,200
2023-02-22	30.120	30.500	29.820	30.050	27.863	5,977,700
2023-02-21	30.400	30.640	29.930	30.130	27.938	6,773,600
2023-02-17	31.800	31.870	30.390	30.590	28.364	9,360,800
2023-02-16	32.390	32.900	32.180	32.260	29.913	4,898,800
2023-02-15	31.990	32.150	31.340	32.150	29.811	4,925,700
2023-02-14	32.350	32.940	32.120	32.460	30.098	5,622,400
2023-02-13	32.700	33.120	32.470	32.780	30.395	3,851,600
2023-02-10	32.690	32.990	32.280	32.920	30.525	5,796,500
2023-02-09	32.450	32.570	32.000	32.180	29.838	8,385,600
2023-02-08	32.710	32.910	32.190	32.570	30.200	6,354,500
2023-02-07	31.880	32.620	31.560	32.520	30.154	6,083,100
2023-02-06	31.390	31.740	31.050	31.660	29.356	5,685,600
2023-02-03	31.410	31.840	31.110	31.370	29.087	9,233,900
2023-02-02	31.920	31.960	30.940	31.390	28.930	7,744,300
2023-02-01	31.390	32.300	31.040	31.990	29.483	7,350,400
2023-01-31	30.930	31.880	30.870	31.740	29.252	5,036,400
2023-01-30	30.990	31.330	30.770	31.020	28.589	4,552,400
2023-01-27	31.700	31.770	31.140	31.300	28.847	5,435,200
2023-01-26	31.300	31.830	30.620	31.800	29.308	4,927,400
2023-01-25	29.820	31.030	29.480	31.000	28.570	5,927,600
2023-01-24	30.420	30.460	29.110	30.150	27.787	8,024,300
2023-01-23	31.080	31.670	30.400	30.590	28.192	7,178,200
2023-01-20	30.350	31.160	30.140	31.070	28.635	10,389,600
2023-01-19	30.560	30.770	29.910	30.490	28.100	5,957,200
2023-01-18	31.850	32.170	30.650	30.690	28.285	7,127,200
2023-01-17	31.610	31.820	31.320	31.480	29.013	5,928,300
2023-01-13	31.420	31.680	30.840	31.630	29.151	4,520,900
2023-01-12	30.820	31.890	30.680	31.500	29.031	5,542,700
2023-01-11	30.980	31.150	30.550	30.830	28.414	5,251,700
2023-01-10	30.440	30.930	30.050	30.870	28.450	6,086,300
2023-01-09	30.560	31.100	30.310	30.540	28.146	5,574,100
2023-01-06	29.370	30.380	29.160	29.960	27.612	6,928,300
2023-01-05	27.850	28.870	27.760	28.800	26.543	5,748,300
2023-01-04	28.380	28.380	27.380	27.890	25.704	10,198,800
2023-01-03	29.340	30.040	28.550	28.750	26.497	6,551,000
2022-12-30	28.900	29.560	28.840	29.530	27.216	3,806,900
2022-12-29	28.520	29.440	28.480	29.180	26.893	3,719,500
2022-12-28	29.210	29.290	28.340	28.550	26.312	4,472,300
2022-12-27	29.400	29.610	29.040	29.370	27.068	3,801,000
2022-12-23	28.880	29.140	28.390	29.100	26.819	5,648,400
2022-12-22	29.390	29.430	27.630	28.360	26.137	6,317,500
2022-12-21	29.450	29.620	28.600	29.350	27.050	5,871,400

← NewerPage 16 of 79 · 4,730 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.