Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	21.380	21.530	20.420	20.450	18.721	14,415,800
2022-09-23	21.930	22.080	21.270	21.730	19.892	13,033,000
2022-09-22	23.450	23.770	22.950	22.970	21.028	7,187,100
2022-09-21	23.450	23.600	22.870	23.020	21.073	8,826,100
2022-09-20	24.120	24.120	22.730	23.000	21.055	9,078,600
2022-09-19	23.250	24.240	23.030	24.180	22.135	12,383,700
2022-09-16	23.870	24.070	23.460	23.800	21.787	35,834,500
2022-09-15	24.830	25.030	24.220	24.330	22.272	10,941,400
2022-09-14	24.890	25.770	24.720	25.390	23.243	8,974,700
2022-09-13	25.210	26.090	24.400	24.540	22.465	10,450,600
2022-09-12	25.730	25.800	25.280	25.460	23.307	9,306,300
2022-09-09	24.480	25.370	24.370	25.250	23.115	8,810,900
2022-09-08	24.400	24.470	23.790	23.890	21.870	11,737,200
2022-09-07	24.320	24.410	23.870	24.350	22.291	12,209,000
2022-09-06	25.300	25.560	24.720	24.890	22.785	11,101,600
2022-09-02	25.300	25.680	24.930	25.280	23.142	6,103,100
2022-09-01	24.890	25.040	24.350	24.600	22.520	8,670,400
2022-08-31	24.500	25.500	24.320	25.260	23.124	13,351,700
2022-08-30	25.690	25.720	24.800	25.050	22.932	7,639,300
2022-08-29	26.050	26.450	25.850	26.230	24.012	9,403,100
2022-08-26	26.770	26.960	25.790	26.130	23.920	7,216,800
2022-08-25	26.600	26.850	26.220	26.650	24.396	6,798,700
2022-08-24	25.930	26.610	25.910	26.470	24.232	6,576,900
2022-08-23	25.680	26.690	25.670	26.100	23.893	8,780,400
2022-08-22	25.000	25.590	24.620	25.270	23.133	8,429,900
2022-08-19	24.930	25.320	24.640	25.160	23.032	8,615,700
2022-08-18	25.260	25.600	24.900	24.990	22.877	10,401,100
2022-08-17	24.830	25.190	24.490	24.750	22.657	11,387,600
2022-08-16	25.510	25.850	24.730	25.060	22.941	10,857,200
2022-08-15	24.790	25.320	24.720	25.300	23.160	5,749,400
2022-08-12	25.130	26.050	24.970	26.010	23.810	6,855,600
2022-08-11	24.670	25.580	24.670	25.280	23.142	7,721,500
2022-08-10	23.970	24.510	23.610	24.350	22.291	7,516,800
2022-08-09	24.610	24.750	23.720	23.850	21.833	7,346,100
2022-08-08	23.930	24.380	23.770	24.270	22.218	7,643,900
2022-08-05	23.540	24.320	23.470	24.060	21.861	6,764,800
2022-08-04	25.180	25.300	23.660	23.710	21.543	13,526,200
2022-08-03	25.780	26.170	25.100	25.230	22.924	8,617,400
2022-08-02	24.710	25.640	24.700	25.420	23.096	6,529,400
2022-08-01	25.510	25.510	24.610	24.660	22.406	10,625,100
2022-07-29	25.400	25.740	24.860	25.690	23.342	12,847,400
2022-07-28	25.250	25.480	24.250	24.980	22.696	6,618,100
2022-07-27	24.480	25.140	23.910	25.060	22.769	11,933,400
2022-07-26	24.800	24.910	24.130	24.300	22.079	12,965,200
2022-07-25	24.420	24.520	23.910	24.400	22.169	8,569,600
2022-07-22	25.050	25.510	23.900	24.080	21.879	10,269,700
2022-07-21	25.180	25.230	23.930	24.920	22.642	17,634,100
2022-07-20	25.420	26.330	24.370	25.890	23.523	29,797,900
2022-07-19	27.210	28.310	26.870	28.220	25.640	8,769,100
2022-07-18	27.490	27.590	27.030	27.160	24.677	6,237,500
2022-07-15	26.640	26.880	26.020	26.680	24.241	7,010,400
2022-07-14	25.740	26.420	25.600	26.340	23.932	6,392,000
2022-07-13	27.040	27.540	26.630	26.760	24.314	8,540,600
2022-07-12	27.360	27.670	26.950	27.490	24.977	7,188,400
2022-07-11	27.890	28.450	27.810	28.200	25.622	5,347,700
2022-07-08	28.900	28.990	28.120	28.470	25.867	5,640,500
2022-07-07	28.420	29.140	28.300	28.470	25.867	6,656,400
2022-07-06	27.800	28.720	26.840	27.500	24.986	8,647,100
2022-07-05	28.090	28.790	27.340	28.200	25.622	10,379,000
2022-07-01	29.110	29.420	28.020	29.090	26.431	5,441,400

← NewerPage 18 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.