Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	25.400	26.380	25.400	26.250	23.403	10,051,700
2021-10-12	25.380	25.870	25.120	25.750	22.958	10,808,200
2021-10-11	25.420	26.040	25.280	25.450	22.690	8,780,200
2021-10-08	24.990	25.390	24.810	25.240	22.503	7,635,600
2021-10-07	24.840	25.230	24.560	24.790	22.102	9,940,400
2021-10-06	24.870	25.030	24.020	24.780	22.093	12,159,400
2021-10-05	25.770	25.950	25.030	25.340	22.592	7,280,700
2021-10-04	25.330	25.820	25.220	25.450	22.690	11,063,100
2021-10-01	24.920	25.300	24.610	25.180	22.449	7,791,100
2021-09-30	24.800	25.130	24.550	24.730	22.048	9,607,600
2021-09-29	24.900	25.370	24.650	25.050	22.334	8,202,800
2021-09-28	25.220	25.870	24.790	24.920	22.218	11,749,600
2021-09-27	24.790	25.180	24.740	24.920	22.218	10,096,300
2021-09-24	23.800	24.400	23.710	24.220	21.594	6,938,300
2021-09-23	23.500	24.360	23.370	24.040	21.433	10,449,200
2021-09-22	23.800	24.100	23.410	23.440	20.898	8,430,700
2021-09-21	23.120	23.410	22.750	23.240	20.720	10,417,300
2021-09-20	23.020	23.300	22.540	22.880	20.399	10,931,700
2021-09-17	24.290	24.350	23.810	23.940	21.344	30,925,500
2021-09-16	24.930	25.190	24.120	24.390	21.745	8,721,700
2021-09-15	24.610	25.480	24.460	25.130	22.405	13,137,400
2021-09-14	24.610	24.650	24.110	24.340	21.701	7,745,400
2021-09-13	24.280	24.620	24.190	24.390	21.745	7,840,700
2021-09-10	23.850	24.110	23.590	23.860	21.273	7,367,800
2021-09-09	22.730	23.810	22.680	23.510	20.961	7,831,200
2021-09-08	23.170	23.290	22.620	22.710	20.247	4,514,200
2021-09-07	23.050	23.390	22.790	23.020	20.524	5,624,200
2021-09-03	23.310	23.590	23.080	23.160	20.648	3,041,100
2021-09-02	22.740	23.460	22.660	23.350	20.818	5,143,400
2021-09-01	22.700	22.860	22.430	22.500	20.060	4,302,700
2021-08-31	22.710	22.990	22.670	22.780	20.310	7,632,600
2021-08-30	23.210	23.320	22.760	22.800	20.328	4,520,300
2021-08-27	22.550	23.260	22.550	23.070	20.568	6,249,800
2021-08-26	22.200	22.490	22.110	22.300	19.882	7,989,200
2021-08-25	22.190	22.530	22.000	22.360	19.935	5,003,700
2021-08-24	21.740	22.310	21.680	22.190	19.784	6,738,500
2021-08-23	20.970	21.650	20.940	21.520	19.186	7,157,000
2021-08-20	19.930	20.630	19.850	20.430	18.215	9,542,600
2021-08-19	20.810	20.870	19.840	20.190	18.001	8,616,600
2021-08-18	21.420	21.910	21.130	21.180	18.883	5,460,100
2021-08-17	21.560	21.830	21.090	21.390	19.070	6,558,400
2021-08-16	21.320	21.430	20.990	21.280	18.972	5,816,900
2021-08-13	21.410	21.910	21.210	21.660	19.311	6,768,900
2021-08-12	21.490	21.700	21.000	21.350	19.035	3,606,500
2021-08-11	21.280	21.650	20.960	21.510	19.177	3,795,000
2021-08-10	21.220	21.620	21.100	21.360	19.044	5,117,700
2021-08-09	20.670	21.260	20.420	21.090	18.803	8,412,600
2021-08-06	21.140	21.330	20.840	21.190	18.732	6,393,300
2021-08-05	20.820	20.990	20.410	20.860	18.440	4,565,600
2021-08-04	20.900	21.180	20.610	20.630	18.237	6,517,200
2021-08-03	20.870	21.320	20.400	21.310	18.838	4,987,700
2021-08-02	21.270	21.910	20.740	20.860	18.440	8,021,100
2021-07-30	21.050	21.740	21.020	21.240	18.776	11,243,900
2021-07-29	21.240	21.550	21.060	21.180	18.723	5,337,600
2021-07-28	20.740	21.210	20.430	21.000	18.564	8,987,000
2021-07-27	20.610	20.860	20.410	20.670	18.272	8,094,200
2021-07-26	20.280	21.000	20.210	20.890	18.466	10,035,200
2021-07-23	20.000	20.440	19.800	20.210	17.865	12,320,700
2021-07-22	20.230	20.310	19.590	19.880	17.574	9,036,000
2021-07-21	20.600	20.720	19.230	20.230	17.883	14,733,900

← NewerPage 22 of 79 · 4,731 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.