Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	70.000	70.410	68.280	68.380	67.902	14,274,800
2026-04-24	66.460	69.860	65.760	68.940	68.458	15,504,400
2026-04-23	62.990	65.560	62.990	64.490	64.040	12,147,900
2026-04-22	60.970	62.740	60.960	62.540	62.103	8,205,700
2026-04-21	59.880	60.360	59.640	60.250	59.829	5,466,300
2026-04-20	59.670	60.330	58.730	59.170	58.757	7,100,900
2026-04-17	59.690	60.380	58.420	59.780	59.362	12,531,200
2026-04-16	59.580	61.040	59.280	60.600	60.177	6,974,900
2026-04-15	61.080	61.930	59.920	60.070	59.650	7,567,400
2026-04-14	61.950	62.210	61.000	61.490	61.060	7,766,700
2026-04-13	62.690	63.560	61.980	62.560	62.123	8,546,400
2026-04-10	62.820	63.470	62.350	62.830	62.391	6,210,300
2026-04-09	63.280	64.920	63.090	63.420	62.977	6,071,400
2026-04-08	59.940	63.590	59.720	63.160	62.719	10,998,700
2026-04-07	60.200	61.330	59.810	61.250	60.822	4,921,900
2026-04-06	60.290	60.980	60.160	60.700	60.276	4,945,600
2026-04-02	60.830	61.120	59.880	60.380	59.958	7,006,000
2026-04-01	60.430	61.040	59.180	60.340	59.919	8,845,800
2026-03-31	61.090	62.060	60.300	61.050	60.624	10,379,100
2026-03-30	63.850	64.340	60.290	60.680	60.256	9,694,200
2026-03-27	62.120	63.730	61.640	63.220	62.778	7,771,800
2026-03-26	62.460	63.000	61.840	62.360	61.924	7,673,400
2026-03-25	63.550	64.250	62.540	62.620	62.183	9,619,600
2026-03-24	62.080	64.070	61.870	63.490	63.047	9,963,600
2026-03-23	61.640	63.130	61.240	62.530	62.093	11,627,100
2026-03-20	60.760	61.290	59.900	60.350	59.928	18,831,300
2026-03-19	57.370	60.770	56.520	60.710	60.286	14,652,200
2026-03-18	57.080	58.270	56.860	57.480	57.078	7,495,300
2026-03-17	56.130	57.900	55.630	57.000	56.602	12,072,900
2026-03-16	54.470	55.210	53.830	55.190	54.804	10,462,800
2026-03-13	55.880	56.020	54.080	54.260	53.881	17,460,000
2026-03-12	58.080	58.130	55.190	55.900	55.510	14,347,000
2026-03-11	59.040	59.410	57.800	58.970	58.558	11,141,300
2026-03-10	59.950	60.800	59.210	59.340	58.926	13,704,600
2026-03-09	59.750	60.150	58.860	60.100	59.680	11,952,600
2026-03-06	59.950	61.000	59.650	59.810	59.392	9,378,700
2026-03-05	60.510	61.040	59.660	60.190	59.770	8,540,600
2026-03-04	62.200	62.470	60.530	60.880	60.455	11,953,700
2026-03-03	64.980	64.980	62.010	62.540	62.103	11,863,400
2026-03-02	66.500	67.000	64.280	64.830	64.377	10,386,100
2026-02-27	65.270	65.780	64.780	65.260	64.804	8,773,800
2026-02-26	64.550	65.670	63.770	64.900	64.447	7,249,500
2026-02-25	65.450	65.480	64.130	64.810	64.357	7,129,800
2026-02-24	63.940	65.200	63.100	64.720	64.268	7,618,400
2026-02-23	62.480	64.260	62.310	63.670	63.225	8,040,900
2026-02-20	62.030	62.540	61.600	62.210	61.775	4,399,000
2026-02-19	62.370	62.750	61.860	62.560	62.123	7,374,000
2026-02-18	61.130	61.740	60.600	61.540	61.110	5,267,500
2026-02-17	60.670	61.250	58.970	59.860	59.442	8,552,000
2026-02-13	61.150	61.620	60.250	61.200	60.544	8,143,600
2026-02-12	61.190	62.270	60.620	61.390	60.732	9,845,600
2026-02-11	60.090	62.080	60.000	61.250	60.594	13,529,500
2026-02-10	59.740	59.870	58.430	59.150	58.516	9,008,500
2026-02-09	59.140	59.840	58.750	59.550	58.912	8,813,300
2026-02-06	57.790	59.540	57.560	58.920	58.289	9,351,400
2026-02-05	58.290	58.950	56.920	57.360	56.745	13,430,100
2026-02-04	58.210	59.540	58.030	59.170	58.536	10,731,700
2026-02-03	56.340	58.110	56.160	58.000	57.378	9,207,100
2026-02-02	55.770	56.720	55.270	56.450	55.845	7,591,600
2026-01-30	56.340	56.350	55.040	56.040	55.439	8,618,400

← NewerPage 3 of 79 · 4,728 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.