Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	19.520	20.230	19.300	20.040	17.715	9,298,200
2021-07-19	19.960	20.140	19.370	19.650	17.370	9,150,800
2021-07-16	21.470	21.470	20.430	20.600	18.210	5,716,600
2021-07-15	21.350	21.840	21.140	21.220	18.758	5,717,000
2021-07-14	22.620	22.820	21.520	21.670	19.156	5,889,000
2021-07-13	22.790	22.900	22.320	22.370	19.775	6,424,500
2021-07-12	22.480	23.140	22.200	23.020	20.349	6,280,300
2021-07-09	22.410	22.840	22.150	22.730	20.093	5,645,400
2021-07-08	21.820	22.320	21.720	21.970	19.421	6,812,900
2021-07-07	22.250	22.720	21.890	22.260	19.677	6,672,500
2021-07-06	23.500	23.530	22.310	22.410	19.810	11,507,900
2021-07-02	23.280	23.630	22.980	23.550	20.818	8,048,600
2021-07-01	23.460	23.760	23.300	23.540	20.809	7,101,700
2021-06-30	22.800	23.140	22.650	22.870	20.217	5,793,900
2021-06-29	22.860	23.070	22.650	22.680	20.049	4,428,400
2021-06-28	23.480	23.550	22.510	22.650	20.022	6,832,200
2021-06-25	23.530	23.680	23.250	23.550	20.818	6,949,300
2021-06-24	23.550	23.640	23.270	23.550	20.818	5,500,000
2021-06-23	24.000	24.270	23.240	23.330	20.623	8,607,700
2021-06-22	23.700	24.000	23.500	23.890	21.118	4,707,500
2021-06-21	22.950	23.940	22.950	23.840	21.074	7,037,000
2021-06-18	23.150	23.540	22.670	22.670	20.040	15,598,600
2021-06-17	24.710	24.800	23.460	23.980	21.198	9,587,500
2021-06-16	24.860	25.110	24.470	24.700	21.834	5,751,800
2021-06-15	24.770	25.160	24.730	24.950	22.055	6,793,200
2021-06-14	25.770	25.790	24.510	24.740	21.870	12,729,100
2021-06-11	25.730	26.000	25.520	25.910	22.904	5,336,400
2021-06-10	26.110	26.230	25.070	25.510	22.550	5,495,300
2021-06-09	26.090	26.160	25.810	25.810	22.816	6,734,300
2021-06-08	25.660	26.030	25.450	25.950	22.939	5,380,600
2021-06-07	26.070	26.210	25.770	25.940	22.931	6,010,300
2021-06-04	26.040	26.170	25.240	26.020	23.001	9,386,500
2021-06-03	26.110	26.280	25.730	25.860	22.860	9,880,900
2021-06-02	25.660	26.410	25.300	26.270	23.222	10,875,200
2021-06-01	24.980	25.680	24.830	25.520	22.559	6,747,800
2021-05-28	24.350	24.480	24.080	24.400	21.569	5,327,200
2021-05-27	24.410	24.800	24.270	24.340	21.516	14,682,000
2021-05-26	24.070	24.440	23.910	24.170	21.366	10,776,500
2021-05-25	25.000	25.170	24.080	24.140	21.339	8,973,000
2021-05-24	25.550	25.590	25.060	25.150	22.232	6,439,100
2021-05-21	25.520	25.660	25.170	25.540	22.418	6,377,900
2021-05-20	25.100	25.470	24.710	25.390	22.286	6,086,400
2021-05-19	25.350	25.490	24.580	25.230	22.146	8,870,400
2021-05-18	26.400	26.570	25.750	25.810	22.655	8,940,600
2021-05-17	24.870	26.390	24.870	26.310	23.094	7,559,700
2021-05-14	24.540	25.230	24.530	25.100	22.032	7,097,800
2021-05-13	23.830	24.840	23.550	24.350	21.373	13,209,800
2021-05-12	24.940	25.230	23.910	23.970	21.040	11,932,700
2021-05-11	24.030	25.310	24.030	24.810	21.777	13,119,300
2021-05-10	24.640	25.230	24.590	24.630	21.619	12,150,300
2021-05-07	22.590	24.760	22.590	24.630	21.619	15,966,400
2021-05-06	22.920	23.110	22.410	23.070	20.250	10,928,300
2021-05-05	21.890	22.720	21.710	22.600	19.837	17,918,100
2021-05-04	21.730	22.030	21.520	21.570	18.933	10,941,900
2021-05-03	20.580	21.950	20.540	21.690	19.038	10,171,700
2021-04-30	20.250	20.710	20.070	20.080	17.625	11,436,600
2021-04-29	20.470	20.650	20.090	20.540	18.029	12,228,000
2021-04-28	20.090	20.440	19.950	20.250	17.775	9,709,500
2021-04-27	20.330	20.350	19.570	19.920	17.485	8,295,100
2021-04-26	20.210	20.410	20.020	20.140	17.678	8,211,100

← NewerPage 23 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.