Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	57.640	57.830	56.000	56.090	55.884	9,730,900
2026-07-22	56.910	57.630	56.320	56.600	56.393	9,565,900
2026-07-21	55.750	56.930	54.420	56.380	56.173	11,984,000
2026-07-20	56.240	56.240	55.050	55.150	54.948	5,745,600
2026-07-17	56.660	56.760	55.560	55.950	55.745	11,591,500
2026-07-16	57.050	57.500	56.320	56.540	56.333	7,731,000
2026-07-15	57.750	58.070	55.950	57.250	57.040	8,257,800
2026-07-14	58.490	58.850	57.020	57.780	57.568	6,316,300
2026-07-13	58.100	59.130	57.500	57.660	57.449	6,118,400
2026-07-10	57.200	57.840	57.150	57.560	57.349	5,286,500
2026-07-09	57.670	57.800	56.790	57.200	56.990	7,668,800
2026-07-08	55.850	57.670	55.140	57.580	57.369	16,775,600
2026-07-07	53.270	54.890	53.270	54.470	54.270	7,755,700
2026-07-06	53.240	54.380	53.000	53.250	53.055	15,985,900
2026-07-02	53.880	54.350	52.270	52.780	52.587	12,190,500
2026-07-01	55.050	55.350	53.690	53.820	53.623	9,490,700
2026-06-30	56.540	57.380	55.390	55.500	55.297	14,469,800
2026-06-29	56.160	57.490	56.090	56.310	56.104	5,859,800
2026-06-26	56.250	56.970	56.020	56.560	56.353	8,969,100
2026-06-25	56.000	57.810	55.690	56.940	56.731	10,583,000
2026-06-24	57.180	57.470	55.560	56.380	56.173	12,636,100
2026-06-23	58.630	59.340	58.220	58.680	58.465	6,471,500
2026-06-22	58.800	59.420	57.490	59.150	58.933	8,686,100
2026-06-18	59.910	60.000	57.980	58.410	58.196	17,607,100
2026-06-17	61.250	61.420	59.930	60.070	59.850	6,158,200
2026-06-16	61.630	62.480	61.280	61.520	61.295	6,106,900
2026-06-15	62.380	62.770	61.440	62.460	62.231	7,436,600
2026-06-12	63.180	63.800	62.500	63.140	62.909	7,098,300
2026-06-11	63.970	64.470	62.690	63.480	63.247	6,552,200
2026-06-10	63.380	64.300	63.010	63.020	62.789	5,779,100
2026-06-09	65.450	65.450	62.560	63.550	63.317	6,599,600
2026-06-08	63.760	65.230	63.710	64.840	64.602	6,131,100
2026-06-05	65.450	65.560	62.580	62.590	62.361	7,172,800
2026-06-04	64.240	66.240	63.880	66.110	65.868	6,407,200
2026-06-03	64.220	64.930	63.710	64.270	64.034	6,247,100
2026-06-02	62.560	64.600	62.550	64.540	64.303	5,429,500
2026-06-01	63.610	63.690	62.340	62.970	62.739	5,839,800
2026-05-29	64.430	65.110	63.780	63.880	63.646	14,363,600
2026-05-28	63.860	64.750	62.390	64.710	64.473	9,185,700
2026-05-27	65.260	65.310	62.560	63.200	62.968	8,617,200
2026-05-26	66.060	67.920	65.820	66.730	66.485	8,303,600
2026-05-22	65.400	66.500	64.620	66.060	65.818	8,382,600
2026-05-21	67.400	67.630	65.670	65.800	65.559	6,403,800
2026-05-20	65.760	67.430	65.760	66.790	66.545	8,734,500
2026-05-19	66.420	66.490	65.170	65.470	65.230	9,083,800
2026-05-18	64.120	66.260	63.720	66.210	65.967	7,541,800
2026-05-15	64.610	65.050	64.030	64.120	63.885	7,867,500
2026-05-14	64.630	65.560	64.150	64.610	64.373	5,912,500
2026-05-13	65.220	65.650	64.530	65.410	65.170	6,175,500
2026-05-12	64.480	65.710	63.610	65.240	65.001	6,467,300
2026-05-11	63.980	65.110	63.850	64.600	64.363	6,702,200
2026-05-08	63.610	64.570	63.350	63.890	63.656	7,859,300
2026-05-07	65.290	65.290	62.460	63.530	63.297	12,148,300
2026-05-06	66.760	67.720	65.960	66.670	66.426	9,529,300
2026-05-05	68.900	69.270	67.660	67.780	67.532	5,829,200
2026-05-04	69.170	69.590	68.540	69.010	68.528	5,481,000
2026-05-01	69.390	70.000	68.810	69.120	68.637	5,440,800
2026-04-30	68.540	69.990	68.120	69.670	69.183	8,012,300
2026-04-29	68.620	69.210	67.360	68.810	68.329	7,800,300
2026-04-28	68.870	69.730	67.550	67.670	67.197	8,516,400

← NewerPage 2 of 79 · 4,728 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.