Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	20.690	20.790	20.090	20.600	17.934	5,261,100
2021-01-27	20.360	21.150	19.660	20.410	17.769	7,279,200
2021-01-26	21.380	21.710	20.540	20.610	17.943	7,515,700
2021-01-25	21.910	21.910	20.710	21.050	18.326	8,287,300
2021-01-22	22.180	22.380	21.680	22.170	19.301	7,016,000
2021-01-21	22.430	23.880	22.180	22.550	19.632	10,725,400
2021-01-20	23.060	23.140	22.540	22.890	19.928	7,008,500
2021-01-19	23.010	23.120	22.600	22.870	19.911	12,059,900
2021-01-15	23.160	23.380	22.370	22.870	19.911	6,391,600
2021-01-14	23.090	24.040	23.040	23.710	20.642	7,846,000
2021-01-13	23.000	23.230	22.640	23.000	20.024	4,843,400
2021-01-12	22.830	23.500	22.670	23.040	20.059	5,394,600
2021-01-11	21.800	22.720	21.560	22.650	19.719	4,140,000
2021-01-08	22.790	22.910	22.260	22.470	19.562	5,298,400
2021-01-07	22.210	22.730	22.210	22.670	19.736	5,536,700
2021-01-06	21.730	22.460	21.480	22.160	19.292	8,205,500
2021-01-05	21.360	22.050	21.240	21.260	18.509	7,773,900
2021-01-04	21.220	21.490	20.820	21.020	18.300	4,973,500
2020-12-31	21.170	21.170	20.760	20.850	18.152	2,799,300
2020-12-30	20.740	21.330	20.730	21.210	18.465	3,582,200
2020-12-29	21.100	21.220	20.610	20.750	18.065	3,775,200
2020-12-28	21.190	21.190	20.750	20.880	18.178	3,207,900
2020-12-24	21.200	21.240	20.850	21.010	18.291	1,213,400
2020-12-23	21.380	21.590	21.040	21.130	18.396	3,898,600
2020-12-22	21.220	21.620	21.110	21.190	18.448	5,431,400
2020-12-21	20.300	21.420	20.290	21.250	18.500	5,381,800
2020-12-18	21.410	21.680	20.930	21.170	18.431	12,639,200
2020-12-17	21.670	21.860	21.140	21.500	18.718	4,765,600
2020-12-16	21.850	21.850	21.190	21.500	18.718	5,950,600
2020-12-15	21.770	22.190	21.480	22.010	19.162	6,023,300
2020-12-14	22.950	23.000	21.540	21.680	18.875	8,371,500
2020-12-11	22.850	23.050	22.420	22.670	19.736	6,101,800
2020-12-10	22.330	23.490	22.250	23.120	20.128	5,463,800
2020-12-09	22.650	23.290	22.400	22.730	19.789	7,427,000
2020-12-08	21.560	22.480	21.510	22.420	19.519	6,728,100
2020-12-07	21.560	22.070	21.360	22.020	19.171	7,006,700
2020-12-04	20.820	21.790	20.740	21.790	18.970	11,665,500
2020-12-03	19.870	20.620	19.690	20.420	17.778	6,883,700
2020-12-02	19.040	20.010	18.910	19.670	17.125	6,720,200
2020-12-01	19.390	19.520	19.150	19.230	16.742	6,500,100
2020-11-30	19.520	19.700	18.700	18.720	16.298	12,001,800
2020-11-27	19.730	19.850	19.600	19.780	17.220	2,415,200
2020-11-25	19.810	19.900	19.490	19.780	17.220	8,643,700
2020-11-24	20.000	20.420	19.700	20.260	17.638	8,996,500
2020-11-23	18.490	19.390	18.330	19.260	16.768	8,670,200
2020-11-20	18.160	18.270	17.980	18.210	15.854	7,444,500
2020-11-19	18.390	18.580	18.010	18.310	15.941	9,324,300
2020-11-18	19.360	19.360	18.570	18.580	16.176	8,241,800
2020-11-17	18.440	19.400	18.320	19.260	16.768	11,196,400
2020-11-16	18.670	19.090	18.180	18.790	16.359	8,335,200
2020-11-13	17.510	17.940	17.380	17.870	15.558	4,629,500
2020-11-12	17.220	17.510	16.950	17.250	15.018	7,570,400
2020-11-11	17.850	17.900	17.170	17.560	15.288	5,727,700
2020-11-10	17.700	18.220	17.070	17.600	15.323	9,989,900
2020-11-09	17.410	18.440	16.920	17.670	15.383	14,116,800
2020-11-06	15.520	15.940	15.360	15.570	13.555	7,022,600
2020-11-05	15.590	15.990	15.550	15.730	13.538	6,399,700
2020-11-04	15.740	16.050	15.240	15.660	13.478	7,658,400
2020-11-03	15.980	16.170	15.590	15.880	13.667	8,610,800
2020-11-02	15.000	15.930	14.800	15.710	13.521	10,397,600

← NewerPage 25 of 79 · 4,732 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.