Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	19.850	20.230	19.610	20.010	17.564	8,240,500
2021-04-22	19.530	20.100	19.530	19.820	17.397	9,291,700
2021-04-21	18.980	19.610	18.750	19.550	17.160	11,208,100
2021-04-20	19.810	19.960	19.250	19.510	17.125	13,491,800
2021-04-19	20.380	20.510	19.950	20.030	17.581	6,892,800
2021-04-16	20.110	20.270	19.860	20.100	17.643	7,861,500
2021-04-15	20.300	20.370	19.800	19.900	17.467	7,231,000
2021-04-14	20.080	20.730	20.060	20.350	17.862	10,735,900
2021-04-13	19.870	20.210	19.680	19.880	17.450	8,779,000
2021-04-12	20.330	20.480	19.930	20.090	17.634	8,244,000
2021-04-09	20.740	20.750	19.860	20.110	17.652	11,896,400
2021-04-08	21.150	21.250	20.280	20.710	18.178	13,464,400
2021-04-07	21.330	21.680	21.150	21.430	18.810	6,556,900
2021-04-06	21.490	21.860	21.220	21.250	18.652	8,315,300
2021-04-05	21.730	21.730	21.180	21.410	18.793	5,387,800
2021-04-01	21.620	21.730	21.130	21.730	19.074	9,454,000
2021-03-31	21.700	21.830	21.470	21.610	18.968	5,308,500
2021-03-30	21.870	22.240	21.660	21.730	19.074	5,138,800
2021-03-29	22.190	22.540	21.910	22.160	19.451	6,771,200
2021-03-26	21.950	22.360	21.740	22.340	19.609	6,041,200
2021-03-25	21.640	21.770	20.710	21.530	18.898	9,500,900
2021-03-24	22.000	22.250	21.890	22.070	19.372	7,478,900
2021-03-23	21.910	22.240	21.520	21.690	19.038	8,149,000
2021-03-22	22.440	22.570	22.010	22.310	19.583	9,762,600
2021-03-19	22.630	23.250	22.360	22.620	19.855	21,924,200
2021-03-18	23.820	24.360	22.800	22.980	20.171	9,264,800
2021-03-17	22.920	24.030	22.880	23.980	21.049	9,413,100
2021-03-16	23.750	23.990	22.990	23.020	20.206	9,156,300
2021-03-15	24.580	24.850	24.090	24.220	21.259	5,931,300
2021-03-12	24.270	24.440	24.040	24.370	21.391	7,763,100
2021-03-11	24.400	24.910	24.120	24.160	21.207	8,986,000
2021-03-10	23.910	24.520	23.800	24.380	21.400	7,699,500
2021-03-09	24.230	24.720	23.670	23.950	21.022	8,403,400
2021-03-08	24.500	24.550	23.560	24.330	21.356	9,542,700
2021-03-05	24.510	24.780	22.550	24.350	21.373	13,361,500
2021-03-04	24.390	24.690	23.000	24.030	21.092	12,831,900
2021-03-03	24.550	24.720	24.290	24.460	21.470	11,263,200
2021-03-02	24.870	25.400	24.270	24.370	21.391	10,530,300
2021-03-01	24.750	25.440	24.660	24.980	21.926	11,466,200
2021-02-26	24.340	24.730	23.500	24.480	21.487	10,833,100
2021-02-25	25.460	25.640	24.430	24.730	21.707	6,680,300
2021-02-24	24.000	25.320	23.940	25.150	22.076	7,150,300
2021-02-23	24.210	24.440	23.270	23.910	20.987	6,420,700
2021-02-22	23.430	24.640	23.250	24.130	21.180	6,767,800
2021-02-19	23.070	23.660	23.070	23.400	20.539	4,616,800
2021-02-18	23.460	23.480	23.030	23.080	20.259	5,053,000
2021-02-17	23.410	23.620	23.180	23.550	20.671	5,462,700
2021-02-16	23.190	23.610	23.050	23.230	20.390	7,240,700
2021-02-12	22.330	22.840	22.230	22.700	19.925	4,895,800
2021-02-11	22.820	22.850	22.020	22.530	19.776	5,500,600
2021-02-10	22.410	23.060	22.200	23.010	20.197	6,245,200
2021-02-09	22.350	22.520	22.080	22.270	19.548	4,252,400
2021-02-08	22.170	22.820	22.090	22.550	19.793	4,331,200
2021-02-05	22.780	22.820	21.880	22.080	19.223	4,783,200
2021-02-04	21.500	22.380	21.190	22.360	19.467	7,338,200
2021-02-03	20.410	21.460	20.410	21.400	18.631	4,688,300
2021-02-02	20.810	20.980	20.310	20.390	17.752	4,098,500
2021-02-01	20.370	20.500	19.950	20.310	17.682	3,956,500
2021-01-29	20.380	20.810	19.930	20.090	17.490	7,079,100
2021-01-28	20.690	20.790	20.090	20.600	17.934	5,261,100

← NewerPage 24 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.