Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	57.990	58.500	56.440	56.730	56.122	13,650,900
2026-01-28	57.160	57.560	56.100	56.630	56.023	10,929,200
2026-01-27	56.400	57.580	55.860	56.500	55.894	13,015,300
2026-01-26	55.650	56.890	54.820	56.290	55.687	18,022,100
2026-01-23	55.310	55.310	53.800	53.920	53.342	15,013,700
2026-01-22	53.500	54.590	52.900	54.460	53.876	9,858,800
2026-01-21	52.260	53.800	52.050	53.590	53.016	10,701,900
2026-01-20	51.660	51.980	50.620	51.260	50.711	11,324,400
2026-01-16	52.020	52.330	51.140	51.750	51.195	8,595,500
2026-01-15	50.000	52.160	49.900	52.000	51.443	11,621,500
2026-01-14	49.250	50.340	49.150	49.980	49.444	8,354,800
2026-01-13	48.250	49.190	48.120	48.970	48.445	9,416,600
2026-01-12	49.970	50.160	47.680	47.950	47.436	8,511,100
2026-01-09	50.260	50.720	49.640	49.970	49.434	5,725,400
2026-01-08	48.960	50.380	48.850	50.200	49.662	6,638,900
2026-01-07	49.480	49.780	48.310	48.840	48.317	6,844,500
2026-01-06	49.360	49.950	48.530	49.380	48.851	7,683,300
2026-01-05	49.440	50.130	48.270	49.070	48.544	14,722,600
2026-01-02	45.720	47.410	45.350	47.140	46.635	4,909,900
2025-12-31	46.120	46.220	45.430	45.540	45.052	4,002,400
2025-12-30	45.530	46.140	45.410	46.090	45.596	4,272,700
2025-12-29	45.510	45.740	45.210	45.380	44.894	7,508,600
2025-12-26	45.260	45.390	44.970	45.250	44.765	3,240,200
2025-12-24	45.240	45.420	44.990	45.300	44.815	1,848,200
2025-12-23	45.560	45.710	45.010	45.190	44.706	7,895,600
2025-12-22	45.320	45.910	45.220	45.560	45.072	4,438,200
2025-12-19	44.360	45.150	44.310	44.710	44.231	21,162,300
2025-12-18	45.290	45.370	44.260	44.470	43.993	9,225,400
2025-12-17	45.170	45.570	44.880	45.290	44.805	9,173,300
2025-12-16	46.660	46.780	44.570	45.020	44.538	10,028,700
2025-12-15	47.660	47.660	46.500	46.890	46.387	6,400,500
2025-12-12	47.610	47.800	46.480	46.860	46.358	5,512,900
2025-12-11	47.790	47.900	47.030	47.460	46.951	6,617,400
2025-12-10	47.810	48.160	46.900	48.040	47.525	7,506,900
2025-12-09	47.250	48.040	47.220	47.690	47.179	6,162,400
2025-12-08	49.080	49.190	47.130	47.390	46.882	9,766,100
2025-12-05	50.510	50.760	49.050	49.200	48.673	8,762,500
2025-12-04	50.440	51.120	49.930	50.610	50.068	6,357,400
2025-12-03	49.850	50.760	49.700	50.490	49.949	5,273,100
2025-12-02	50.100	50.120	48.610	49.480	48.950	6,999,800
2025-12-01	50.210	50.920	49.960	50.160	49.622	6,417,000
2025-11-28	49.290	50.530	49.150	50.200	49.662	3,018,500
2025-11-26	49.720	50.350	49.480	49.530	48.999	5,567,500
2025-11-25	49.160	49.560	48.710	49.430	48.900	5,767,200
2025-11-24	48.910	49.550	48.370	49.360	48.831	11,197,700
2025-11-21	47.970	49.450	47.770	48.880	48.356	8,125,900
2025-11-20	49.100	50.180	47.980	48.070	47.555	7,986,800
2025-11-19	47.260	48.600	47.180	48.480	47.960	6,303,500
2025-11-18	47.800	48.990	47.760	48.060	47.545	8,977,400
2025-11-17	48.870	49.530	47.560	47.880	47.367	5,704,200
2025-11-14	47.670	49.070	46.890	48.730	48.208	7,976,200
2025-11-13	47.510	48.490	47.230	47.510	47.001	5,536,000
2025-11-12	48.630	48.650	47.450	47.530	47.021	5,723,800
2025-11-11	48.930	49.500	48.740	48.950	48.425	5,780,700
2025-11-10	48.340	49.150	47.780	48.800	48.277	5,492,300
2025-11-07	47.310	47.930	46.710	47.870	47.357	5,076,300
2025-11-06	47.220	48.500	47.180	47.290	46.783	7,690,200
2025-11-05	46.130	47.660	45.820	47.040	46.536	7,306,700
2025-11-04	47.700	48.230	45.910	45.970	45.477	10,408,800
2025-11-03	48.640	48.990	48.290	48.640	47.891	5,343,300

← NewerPage 4 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.