Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	14.810	15.030	14.340	14.570	12.260	6,059,500
2020-05-11	14.750	14.890	14.390	14.620	12.302	4,734,000
2020-05-08	14.370	15.020	14.140	15.010	12.630	7,740,900
2020-05-07	13.330	14.070	13.300	14.020	11.797	6,381,300
2020-05-06	13.550	13.740	12.920	12.930	10.880	5,167,500
2020-05-05	14.500	14.640	13.500	13.600	11.444	5,556,200
2020-05-04	13.310	14.050	13.290	13.970	11.755	5,112,600
2020-05-01	13.580	13.880	13.460	13.700	11.528	5,571,500
2020-04-30	14.670	14.790	13.790	13.950	11.738	6,904,300
2020-04-29	14.770	14.920	14.300	14.810	12.462	6,011,200
2020-04-28	14.000	14.260	13.590	14.200	11.949	5,881,300
2020-04-27	13.100	13.800	12.780	13.600	11.444	5,428,400
2020-04-24	13.920	14.230	13.270	13.420	11.292	6,927,500
2020-04-23	13.160	13.900	12.950	13.570	11.419	9,172,600
2020-04-22	13.500	13.980	12.090	12.990	10.931	11,573,000
2020-04-21	12.460	13.300	12.420	12.750	10.729	6,510,900
2020-04-20	12.080	13.560	12.010	12.980	10.922	5,615,600
2020-04-17	12.380	13.060	12.370	13.030	10.964	7,624,800
2020-04-16	12.930	12.940	12.370	12.590	10.594	6,425,100
2020-04-15	12.550	12.970	12.260	12.910	10.863	6,779,700
2020-04-14	13.240	13.480	12.670	13.350	11.234	5,122,800
2020-04-13	13.340	13.460	12.620	13.290	11.183	7,174,300
2020-04-09	13.620	14.140	12.130	12.860	10.821	7,339,500
2020-04-08	12.960	13.000	12.360	12.900	10.855	4,948,800
2020-04-07	12.610	13.300	12.240	12.410	10.443	8,167,800
2020-04-06	11.270	11.850	10.800	11.750	9.887	7,939,400
2020-04-03	10.680	10.870	10.250	10.400	8.751	7,730,300
2020-04-02	10.170	11.210	9.900	10.360	8.718	8,703,600
2020-04-01	10.090	10.100	9.440	9.800	8.246	9,627,800
2020-03-31	11.160	11.320	10.300	10.500	8.835	10,741,600
2020-03-30	11.520	11.790	10.670	10.960	9.222	11,667,500
2020-03-27	11.780	12.180	11.550	11.880	9.997	6,679,100
2020-03-26	11.780	12.630	11.530	12.400	10.434	5,350,800
2020-03-25	11.470	12.380	10.520	11.620	9.778	5,693,500
2020-03-24	9.670	11.350	9.670	11.250	9.466	9,503,200
2020-03-23	10.110	10.140	9.120	9.330	7.851	9,820,100
2020-03-20	10.190	10.620	9.600	10.000	8.415	12,003,100
2020-03-19	9.770	10.890	9.190	10.140	8.532	9,060,500
2020-03-18	10.140	10.920	9.180	9.700	8.162	12,774,000
2020-03-17	11.870	12.030	10.690	11.250	9.466	12,478,600
2020-03-16	11.070	12.530	10.010	11.610	9.769	14,284,800
2020-03-13	11.830	12.730	10.900	12.730	10.712	9,728,900
2020-03-12	11.600	12.070	10.580	10.700	9.004	11,140,900
2020-03-11	13.160	13.320	12.280	12.710	10.695	10,754,200
2020-03-10	13.280	13.840	12.370	13.760	11.579	11,374,600
2020-03-09	13.330	14.750	12.250	12.500	10.518	20,122,900
2020-03-06	16.340	16.620	15.960	16.080	13.531	14,904,900
2020-03-05	16.660	17.000	16.520	16.960	14.271	9,556,400
2020-03-04	16.810	17.300	16.600	17.280	14.540	8,520,500
2020-03-03	17.140	17.400	16.200	16.530	13.909	9,925,000
2020-03-02	16.390	17.190	15.890	17.170	14.448	10,606,600
2020-02-28	16.030	16.400	15.710	16.090	13.539	28,759,000
2020-02-27	17.390	17.600	16.670	16.670	14.027	10,552,800
2020-02-26	18.780	18.780	17.670	17.760	14.944	11,815,200
2020-02-25	19.690	19.700	18.560	18.620	15.668	8,797,800
2020-02-24	19.730	19.770	19.170	19.480	16.392	8,661,100
2020-02-21	20.460	20.570	20.070	20.530	17.275	5,956,200
2020-02-20	20.700	20.960	20.500	20.660	17.385	5,011,000
2020-02-19	21.110	21.150	20.670	20.810	17.511	6,735,100
2020-02-18	21.560	21.640	20.820	20.910	17.595	6,982,600

← NewerPage 28 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.