Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	36.690	36.790	35.800	36.430	32.939	8,290,000
2022-04-01	36.700	37.200	36.110	36.420	32.930	8,558,800
2022-03-31	37.050	37.770	36.100	36.410	32.921	11,010,200
2022-03-30	37.310	37.560	36.610	37.350	33.771	9,134,100
2022-03-29	36.200	36.720	35.170	36.670	33.156	13,403,000
2022-03-28	37.920	37.940	36.740	37.000	33.454	7,384,500
2022-03-25	37.930	38.740	37.930	38.720	35.010	11,991,900
2022-03-24	37.490	39.780	37.420	38.290	34.621	13,293,800
2022-03-23	37.000	38.090	36.710	37.590	33.988	15,181,200
2022-03-22	36.160	36.960	35.900	36.540	33.039	16,908,500
2022-03-21	36.010	37.130	35.890	36.220	32.749	19,941,400
2022-03-18	34.680	35.550	34.620	35.290	31.908	24,795,600
2022-03-17	34.250	35.210	33.920	34.980	31.628	15,890,200
2022-03-16	34.710	34.970	32.580	33.650	30.426	20,716,500
2022-03-15	35.470	36.280	34.480	34.870	31.529	14,491,500
2022-03-14	36.670	37.480	36.280	36.980	33.436	12,763,500
2022-03-11	36.050	38.410	36.050	37.640	34.033	15,390,700
2022-03-10	33.940	36.900	33.930	36.740	33.219	13,964,300
2022-03-09	33.900	34.820	32.740	33.810	30.570	21,479,200
2022-03-08	35.260	36.920	34.170	34.800	31.465	22,307,600
2022-03-07	33.200	35.920	33.200	34.780	31.447	19,497,500
2022-03-04	30.850	33.280	30.770	33.220	30.037	14,323,100
2022-03-03	29.940	31.380	29.940	31.210	28.219	13,542,800
2022-03-02	29.040	30.650	29.030	30.390	27.478	11,545,600
2022-03-01	29.610	29.780	27.720	28.340	25.624	12,167,200
2022-02-28	29.250	29.680	28.920	29.380	26.565	11,034,200
2022-02-25	28.900	29.600	28.600	29.500	26.673	7,092,200
2022-02-24	29.450	29.510	27.900	28.720	25.968	11,866,300
2022-02-23	28.630	29.430	28.430	29.050	26.266	7,211,700
2022-02-22	29.750	29.970	28.410	28.600	25.859	15,255,900
2022-02-18	29.020	29.580	28.710	29.110	26.321	5,039,000
2022-02-17	29.610	29.870	29.290	29.430	26.610	5,502,400
2022-02-16	29.000	30.110	29.000	29.710	26.863	10,323,200
2022-02-15	27.830	28.830	27.660	28.790	26.031	6,366,200
2022-02-14	28.890	29.180	28.150	28.540	25.805	7,327,300
2022-02-11	27.670	29.280	27.540	29.140	26.348	10,092,400
2022-02-10	27.450	28.260	27.220	27.440	24.811	7,381,200
2022-02-09	27.430	28.170	27.320	27.650	25.000	7,297,500
2022-02-08	27.530	27.650	26.760	27.360	24.738	5,726,900
2022-02-07	26.570	27.890	26.480	27.530	24.892	9,541,200
2022-02-04	26.340	26.940	26.250	26.590	24.042	7,713,700
2022-02-03	26.910	26.980	26.210	26.360	23.671	8,933,900
2022-02-02	27.190	27.460	26.680	26.870	24.129	9,553,200
2022-02-01	27.020	27.890	26.750	27.500	24.695	8,566,100
2022-01-31	26.520	27.780	26.510	27.440	24.641	11,173,000
2022-01-28	27.090	27.540	26.480	27.160	24.390	8,108,400
2022-01-27	28.250	28.400	26.670	27.300	24.515	11,477,600
2022-01-26	28.110	28.380	27.130	27.520	24.713	12,946,600
2022-01-25	26.950	28.160	25.880	27.930	25.081	13,512,800
2022-01-24	26.680	27.110	25.520	27.070	24.309	11,878,600
2022-01-21	26.500	27.660	26.300	27.240	24.462	15,878,200
2022-01-20	27.300	27.880	26.610	26.720	23.995	12,793,300
2022-01-19	27.110	27.180	26.240	26.290	23.608	10,458,900
2022-01-18	27.770	27.840	26.510	26.800	24.066	10,407,500
2022-01-14	26.170	27.550	26.040	27.460	24.659	12,025,900
2022-01-13	26.410	27.000	26.180	26.270	23.591	9,390,700
2022-01-12	27.170	27.230	26.490	26.730	24.004	8,317,900
2022-01-11	26.280	27.050	26.140	26.960	24.210	9,988,300
2022-01-10	26.120	26.260	25.540	26.070	23.411	9,974,100
2022-01-07	26.000	26.190	25.810	26.120	23.456	6,915,200

← NewerPage 20 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.