Baker Hughes Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 26.370 | 26.590 | 25.580 | 25.950 | 23.303 | 5,841,900 |
| 2022-01-05 | 26.010 | 26.210 | 25.620 | 25.680 | 23.061 | 7,700,300 |
| 2022-01-04 | 25.380 | 25.940 | 25.300 | 25.590 | 22.980 | 7,798,700 |
| 2022-01-03 | 24.100 | 25.070 | 24.100 | 25.040 | 22.486 | 4,790,600 |
| 2021-12-31 | 23.820 | 24.130 | 23.750 | 24.060 | 21.606 | 3,861,300 |
| 2021-12-30 | 24.150 | 24.360 | 23.860 | 23.950 | 21.507 | 3,986,500 |
| 2021-12-29 | 24.520 | 24.590 | 24.180 | 24.270 | 21.795 | 4,302,800 |
| 2021-12-28 | 24.680 | 24.780 | 24.330 | 24.580 | 22.073 | 3,180,000 |
| 2021-12-27 | 24.050 | 24.630 | 23.710 | 24.620 | 22.109 | 3,437,300 |
| 2021-12-23 | 24.080 | 24.380 | 23.960 | 24.220 | 21.750 | 3,146,600 |
| 2021-12-22 | 23.750 | 23.970 | 23.440 | 23.920 | 21.480 | 3,421,900 |
| 2021-12-21 | 23.450 | 23.890 | 23.370 | 23.790 | 21.363 | 6,491,900 |
| 2021-12-20 | 22.990 | 23.290 | 22.770 | 23.070 | 20.717 | 7,535,000 |
| 2021-12-17 | 23.810 | 24.050 | 23.030 | 23.680 | 21.265 | 19,815,400 |
| 2021-12-16 | 24.440 | 24.780 | 24.080 | 24.270 | 21.795 | 7,545,500 |
| 2021-12-15 | 24.100 | 24.150 | 22.850 | 23.830 | 21.399 | 8,881,200 |
| 2021-12-14 | 24.400 | 24.730 | 24.000 | 24.080 | 21.624 | 8,449,600 |
| 2021-12-13 | 25.290 | 25.530 | 24.420 | 24.560 | 22.055 | 7,927,000 |
| 2021-12-10 | 24.860 | 25.530 | 24.860 | 25.440 | 22.845 | 5,996,700 |
| 2021-12-09 | 24.600 | 24.960 | 24.490 | 24.870 | 22.333 | 4,315,100 |
| 2021-12-08 | 25.290 | 25.290 | 24.830 | 24.950 | 22.405 | 5,565,700 |
| 2021-12-07 | 24.690 | 25.030 | 24.560 | 24.880 | 22.342 | 8,147,500 |
| 2021-12-06 | 24.250 | 25.020 | 24.250 | 24.420 | 21.929 | 7,015,500 |
| 2021-12-03 | 24.300 | 24.400 | 23.730 | 23.940 | 21.498 | 7,949,500 |
| 2021-12-02 | 23.570 | 24.210 | 23.400 | 24.000 | 21.552 | 9,414,700 |
| 2021-12-01 | 24.240 | 24.630 | 23.400 | 23.420 | 21.031 | 9,814,200 |
| 2021-11-30 | 23.220 | 23.520 | 22.830 | 23.340 | 20.959 | 31,133,200 |
| 2021-11-29 | 23.660 | 23.800 | 23.130 | 23.530 | 21.130 | 11,140,400 |
| 2021-11-26 | 22.730 | 23.180 | 22.490 | 23.060 | 20.708 | 7,881,300 |
| 2021-11-24 | 23.390 | 24.570 | 23.330 | 24.120 | 21.660 | 8,001,300 |
| 2021-11-23 | 23.030 | 23.850 | 22.850 | 23.760 | 21.337 | 9,700,000 |
| 2021-11-22 | 22.580 | 22.880 | 22.300 | 22.650 | 20.340 | 8,980,300 |
| 2021-11-19 | 23.220 | 23.540 | 22.430 | 22.550 | 20.250 | 9,780,700 |
| 2021-11-18 | 24.360 | 24.480 | 23.620 | 23.930 | 21.489 | 6,362,500 |
| 2021-11-17 | 24.890 | 25.140 | 24.270 | 24.340 | 21.857 | 8,713,000 |
| 2021-11-16 | 24.860 | 25.560 | 24.620 | 25.220 | 22.648 | 7,896,900 |
| 2021-11-15 | 24.450 | 24.780 | 24.090 | 24.730 | 22.208 | 6,228,400 |
| 2021-11-12 | 24.180 | 24.630 | 24.080 | 24.360 | 21.875 | 5,480,500 |
| 2021-11-11 | 24.140 | 24.410 | 24.070 | 24.340 | 21.857 | 4,447,100 |
| 2021-11-10 | 25.010 | 25.320 | 23.990 | 24.080 | 21.624 | 7,531,700 |
| 2021-11-09 | 24.920 | 25.300 | 24.510 | 25.280 | 22.701 | 7,184,400 |
| 2021-11-08 | 24.960 | 25.200 | 24.390 | 24.900 | 22.360 | 8,347,100 |
| 2021-11-05 | 25.280 | 25.450 | 24.790 | 24.800 | 22.270 | 6,758,600 |
| 2021-11-04 | 25.720 | 25.920 | 24.790 | 24.940 | 22.396 | 9,392,800 |
| 2021-11-03 | 25.390 | 26.090 | 25.310 | 25.330 | 22.746 | 7,575,000 |
| 2021-11-02 | 25.710 | 25.920 | 25.490 | 25.900 | 23.258 | 9,127,100 |
| 2021-11-01 | 25.130 | 25.850 | 25.110 | 25.810 | 23.177 | 6,731,300 |
| 2021-10-29 | 25.360 | 25.370 | 24.970 | 25.080 | 22.360 | 8,744,700 |
| 2021-10-28 | 24.870 | 25.380 | 24.850 | 25.370 | 22.619 | 8,114,500 |
| 2021-10-27 | 25.360 | 25.530 | 24.870 | 25.010 | 22.298 | 9,178,800 |
| 2021-10-26 | 25.310 | 26.060 | 25.260 | 25.690 | 22.904 | 13,011,800 |
| 2021-10-25 | 24.990 | 25.220 | 24.590 | 25.160 | 22.432 | 15,603,000 |
| 2021-10-22 | 24.180 | 24.780 | 24.160 | 24.640 | 21.968 | 10,298,300 |
| 2021-10-21 | 25.280 | 25.310 | 23.950 | 24.270 | 21.638 | 17,613,600 |
| 2021-10-20 | 26.680 | 26.680 | 24.710 | 25.350 | 22.601 | 23,532,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.