Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	29.180	30.280	28.680	28.870	26.231	8,592,500
2022-06-29	30.230	30.530	29.250	29.630	26.921	8,727,700
2022-06-28	30.000	30.460	29.580	30.070	27.321	6,503,700
2022-06-27	29.180	29.650	28.800	29.440	26.749	6,675,400
2022-06-24	28.760	29.280	28.380	28.470	25.867	18,456,700
2022-06-23	29.580	29.800	28.080	28.660	26.040	11,185,300
2022-06-22	28.930	29.910	28.730	29.520	26.821	11,023,900
2022-06-21	30.520	31.220	30.210	30.480	27.694	10,414,000
2022-06-17	29.930	30.200	28.850	29.970	27.230	28,201,900
2022-06-16	30.820	31.370	29.830	29.890	27.158	14,673,200
2022-06-15	33.190	33.190	31.300	31.740	28.838	13,069,200
2022-06-14	34.240	34.500	32.520	32.930	29.920	9,909,100
2022-06-13	34.320	34.390	32.850	33.300	30.256	13,025,700
2022-06-10	35.500	36.160	34.790	35.230	32.009	9,472,000
2022-06-09	37.050	37.260	36.030	36.080	32.782	8,662,800
2022-06-08	37.880	38.660	37.410	37.490	34.063	7,251,700
2022-06-07	37.440	37.930	37.250	37.660	34.217	6,771,800
2022-06-06	38.000	38.190	37.530	37.680	34.235	6,681,900
2022-06-03	36.670	37.990	36.550	37.820	34.363	5,939,500
2022-06-02	37.400	37.480	36.710	36.910	33.536	7,678,600
2022-06-01	36.530	37.800	36.530	37.410	33.990	8,349,800
2022-05-31	37.390	37.960	35.620	35.980	32.691	21,917,500
2022-05-27	36.530	37.450	36.530	37.180	33.781	7,577,800
2022-05-26	36.330	37.360	36.280	37.100	33.545	6,687,000
2022-05-25	36.360	36.570	35.350	35.720	32.297	9,187,800
2022-05-24	35.210	36.420	35.100	36.280	32.803	7,961,500
2022-05-23	35.000	36.000	34.760	35.710	32.288	9,358,500
2022-05-20	35.320	35.570	33.960	34.550	31.239	9,027,700
2022-05-19	33.900	35.570	33.780	34.970	31.619	7,785,600
2022-05-18	35.440	35.720	34.070	34.640	31.321	7,188,600
2022-05-17	35.570	35.750	34.900	35.160	31.791	9,523,700
2022-05-16	33.870	35.030	33.810	34.930	31.583	8,788,800
2022-05-13	32.440	34.200	32.360	34.110	30.841	9,974,900
2022-05-12	32.130	32.420	30.880	31.910	28.852	12,987,100
2022-05-11	31.520	32.780	31.250	32.490	29.377	13,027,700
2022-05-10	30.360	31.480	30.090	30.820	27.867	8,439,300
2022-05-09	31.650	31.650	29.970	30.050	27.170	13,366,300
2022-05-06	32.230	32.560	31.570	32.130	29.051	6,917,500
2022-05-05	32.920	33.110	31.220	32.020	28.952	9,915,500
2022-05-04	32.190	32.960	31.080	32.840	29.693	11,857,600
2022-05-03	30.730	31.700	30.600	31.500	28.482	9,766,500
2022-05-02	30.740	31.360	30.240	30.910	27.948	8,737,800
2022-04-29	32.020	32.220	30.820	31.020	28.048	13,335,200
2022-04-28	31.500	32.400	30.860	31.970	28.907	11,759,100
2022-04-27	31.460	31.950	30.870	31.280	28.283	9,187,900
2022-04-26	31.120	32.630	31.020	31.350	28.346	17,393,700
2022-04-25	30.980	31.310	29.460	30.740	27.794	16,705,400
2022-04-22	32.600	34.020	32.020	32.200	29.114	12,918,100
2022-04-21	35.550	35.650	32.280	32.910	29.756	19,153,700
2022-04-20	35.970	36.370	32.800	35.330	31.945	23,404,100
2022-04-19	37.140	37.650	36.510	36.740	33.219	10,264,000
2022-04-18	37.600	37.910	37.170	37.430	33.843	10,120,500
2022-04-14	36.820	37.640	36.770	37.290	33.717	6,853,500
2022-04-13	36.870	37.320	36.060	37.220	33.653	6,849,800
2022-04-12	36.530	37.170	36.050	36.320	32.840	8,028,100
2022-04-11	36.720	37.180	36.400	36.470	32.975	7,655,500
2022-04-08	36.310	37.600	36.280	37.520	33.925	12,765,800
2022-04-07	35.680	36.220	35.080	36.120	32.659	9,536,200
2022-04-06	35.880	36.390	35.290	35.720	32.297	8,523,600
2022-04-05	36.400	37.300	35.340	35.520	32.116	12,705,300

← NewerPage 19 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.