Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	28.400	29.190	28.210	28.920	26.653	7,202,600
2022-12-19	28.700	28.940	27.970	28.260	26.045	6,470,200
2022-12-16	28.540	28.690	27.990	28.370	26.146	53,992,500
2022-12-15	28.840	29.200	28.580	29.040	26.764	6,016,000
2022-12-14	29.590	29.770	28.880	28.980	26.709	7,634,400
2022-12-13	28.790	29.480	28.730	29.260	26.967	8,617,500
2022-12-12	27.420	28.190	27.370	28.150	25.944	7,562,700
2022-12-09	28.020	28.370	27.070	27.110	24.985	8,401,700
2022-12-08	28.630	28.700	27.880	28.080	25.879	6,371,400
2022-12-07	28.300	28.600	27.710	27.880	25.695	8,315,700
2022-12-06	28.470	28.950	28.180	28.380	26.156	6,495,600
2022-12-05	29.690	29.850	28.590	28.720	26.469	7,352,600
2022-12-02	28.860	29.640	28.810	29.510	27.197	6,461,600
2022-12-01	29.420	29.960	29.070	29.260	26.967	5,730,800
2022-11-30	29.020	29.190	28.490	29.020	26.745	17,524,800
2022-11-29	28.700	28.810	28.420	28.650	26.404	4,771,800
2022-11-28	27.930	28.450	27.620	28.190	25.981	8,331,400
2022-11-25	28.700	29.030	28.460	28.500	26.266	2,689,300
2022-11-23	28.780	29.380	28.430	28.830	26.570	6,649,000
2022-11-22	29.260	29.680	28.910	29.490	27.179	5,933,300
2022-11-21	28.530	28.750	27.580	28.720	26.469	6,854,000
2022-11-18	29.270	29.470	28.790	29.130	26.847	10,765,700
2022-11-17	29.610	29.860	29.180	29.830	27.492	4,121,500
2022-11-16	30.820	31.120	30.170	30.230	27.861	5,805,600
2022-11-15	30.330	31.040	30.230	30.890	28.469	6,400,500
2022-11-14	30.770	30.960	30.220	30.250	27.879	6,410,000
2022-11-11	31.330	31.880	30.840	31.020	28.589	7,138,900
2022-11-10	30.090	30.610	29.640	30.580	28.183	6,427,100
2022-11-09	30.580	30.580	29.400	29.510	27.197	5,342,700
2022-11-08	30.630	31.160	30.240	30.940	28.515	8,229,200
2022-11-07	29.320	30.730	29.320	30.620	28.220	8,421,400
2022-11-04	28.690	29.460	28.630	29.110	26.828	7,314,500
2022-11-03	27.310	28.450	27.300	28.290	25.898	7,866,900
2022-11-02	28.580	28.870	27.430	27.590	25.257	10,568,600
2022-11-01	28.210	28.690	27.880	28.500	26.090	11,389,800
2022-10-31	26.960	27.710	26.800	27.660	25.321	8,713,700
2022-10-28	27.350	27.640	26.580	27.240	24.936	6,770,300
2022-10-27	26.890	27.720	26.780	27.030	24.744	9,359,800
2022-10-26	26.270	27.000	26.230	26.430	24.195	8,108,300
2022-10-25	25.880	26.200	25.740	26.100	23.893	9,144,600
2022-10-24	26.620	26.650	25.970	26.130	23.920	8,048,100
2022-10-21	25.960	26.830	25.730	26.670	24.415	11,806,700
2022-10-20	26.200	26.350	25.670	25.950	23.755	11,755,900
2022-10-19	26.560	26.560	25.120	25.650	23.481	17,385,500
2022-10-18	23.890	24.530	23.620	24.180	22.135	11,519,200
2022-10-17	23.550	23.990	23.370	23.930	21.906	8,602,900
2022-10-14	23.600	23.820	22.850	22.910	20.973	7,281,700
2022-10-13	22.180	23.980	22.180	23.880	21.861	7,748,100
2022-10-12	22.010	22.830	21.940	22.640	20.725	6,162,700
2022-10-11	22.120	22.660	21.880	22.250	20.368	7,512,900
2022-10-10	22.900	23.310	22.200	22.370	20.478	6,546,400
2022-10-07	23.760	23.760	22.770	22.880	20.945	7,364,700
2022-10-06	23.450	23.920	23.350	23.740	21.732	6,639,300
2022-10-05	22.910	23.870	22.910	23.710	21.705	6,891,000
2022-10-04	22.650	23.270	22.520	23.190	21.229	9,193,000
2022-10-03	21.850	22.430	21.820	22.280	20.396	8,641,200
2022-09-30	20.990	21.240	20.850	20.960	19.187	8,438,500
2022-09-29	21.020	21.200	20.600	21.120	19.334	7,510,200
2022-09-28	21.030	21.370	20.740	21.280	19.480	8,066,300
2022-09-27	20.790	21.430	20.670	20.760	19.004	9,083,400

← NewerPage 17 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.