Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	16.690	16.850	16.520	16.770	14.278	5,187,000
2020-08-05	16.550	17.010	16.220	16.760	14.269	7,066,500
2020-08-04	15.460	16.220	15.460	16.190	13.784	4,369,400
2020-08-03	15.350	15.890	15.050	15.630	13.307	5,234,900
2020-07-31	15.090	15.690	15.090	15.490	13.188	15,626,000
2020-07-30	15.410	15.530	14.860	15.330	13.052	8,388,100
2020-07-29	15.840	15.900	15.080	15.810	13.461	8,650,000
2020-07-28	16.160	16.270	15.770	15.870	13.512	5,209,600
2020-07-27	16.380	16.490	15.960	16.330	13.903	4,360,900
2020-07-24	16.790	17.180	16.340	16.370	13.937	7,759,200
2020-07-23	16.530	16.800	16.070	16.690	14.210	7,188,400
2020-07-22	15.980	16.850	15.830	16.460	14.014	9,046,600
2020-07-21	15.400	16.390	15.320	16.310	13.886	6,592,200
2020-07-20	15.240	15.350	14.780	15.050	12.814	5,579,700
2020-07-17	15.490	15.600	15.250	15.270	13.001	4,114,400
2020-07-16	15.300	15.690	15.100	15.390	13.103	3,411,000
2020-07-15	15.990	16.030	15.560	15.600	13.282	5,622,600
2020-07-14	14.990	15.630	14.830	15.560	13.248	5,190,200
2020-07-13	15.220	15.470	14.860	15.060	12.822	4,632,000
2020-07-10	14.620	15.090	14.570	15.050	12.814	2,982,600
2020-07-09	15.520	15.610	14.610	14.650	12.473	4,833,900
2020-07-08	15.260	15.710	15.230	15.520	13.214	5,178,800
2020-07-07	15.330	15.510	15.170	15.220	12.958	5,590,200
2020-07-06	15.730	16.010	15.290	15.510	13.205	6,061,800
2020-07-02	15.740	16.090	15.380	15.410	13.120	7,851,300
2020-07-01	15.600	15.970	15.270	15.410	13.120	8,575,900
2020-06-30	14.660	15.490	14.640	15.390	13.103	4,992,000
2020-06-29	14.760	15.070	14.500	14.850	12.643	6,746,700
2020-06-26	14.870	14.940	14.490	14.700	12.516	6,852,900
2020-06-25	14.220	14.970	14.110	14.950	12.728	6,040,500
2020-06-24	15.250	15.270	14.070	14.310	12.184	6,794,700
2020-06-23	15.590	15.830	15.450	15.540	13.231	12,063,100
2020-06-22	15.320	15.590	15.220	15.350	13.069	8,578,000
2020-06-19	16.680	16.680	15.380	15.490	13.188	14,872,700
2020-06-18	15.940	16.300	15.740	16.110	13.716	7,564,300
2020-06-17	16.780	16.900	16.040	16.100	13.708	7,883,100
2020-06-16	17.260	17.390	16.450	16.840	14.338	6,417,500
2020-06-15	15.090	16.550	15.080	16.350	13.920	7,040,400
2020-06-12	16.420	16.710	15.480	15.940	13.571	5,858,500
2020-06-11	15.950	16.520	15.510	15.630	13.307	7,459,200
2020-06-10	18.190	18.390	17.260	17.260	14.695	6,661,400
2020-06-09	18.340	18.720	18.010	18.670	15.896	7,092,600
2020-06-08	18.900	19.300	18.530	19.060	16.228	9,745,200
2020-06-05	18.200	18.270	17.540	17.750	15.112	9,735,700
2020-06-04	17.180	17.490	16.880	17.150	14.601	6,776,100
2020-06-03	17.620	17.680	17.320	17.330	14.755	4,609,800
2020-06-02	16.380	17.300	16.380	17.110	14.567	5,434,300
2020-06-01	16.500	16.740	16.230	16.330	13.903	4,898,700
2020-05-29	16.210	16.730	16.030	16.510	14.057	11,849,100
2020-05-28	16.630	16.660	16.240	16.390	13.954	5,899,300
2020-05-27	16.290	16.560	15.900	16.560	14.099	4,719,200
2020-05-26	15.650	16.170	15.600	16.010	13.631	4,190,400
2020-05-22	15.100	15.200	14.760	15.120	12.873	3,346,200
2020-05-21	15.730	15.730	15.050	15.420	12.975	3,607,100
2020-05-20	14.980	15.720	14.740	15.610	13.135	4,473,400
2020-05-19	15.030	15.170	14.490	14.510	12.210	4,844,100
2020-05-18	14.560	15.490	14.340	15.340	12.908	4,992,000
2020-05-15	13.920	14.490	13.710	13.760	11.579	5,540,400
2020-05-14	13.310	14.330	13.100	14.000	11.780	4,876,600
2020-05-13	14.340	14.560	13.550	13.610	11.452	5,050,300

← NewerPage 27 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.