Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	48.950	48.980	47.950	48.410	47.665	6,960,400
2025-10-30	48.070	49.160	47.700	48.580	47.832	6,193,500
2025-10-29	47.700	48.850	47.580	48.320	47.576	7,071,700
2025-10-28	46.390	47.980	46.390	47.860	47.123	9,193,800
2025-10-27	47.780	48.200	46.120	46.600	45.883	8,753,600
2025-10-24	47.920	50.420	46.850	47.300	46.572	13,058,600
2025-10-23	48.180	49.080	48.000	48.890	48.137	9,548,800
2025-10-22	47.000	48.330	46.720	47.300	46.572	8,747,500
2025-10-21	46.540	47.410	45.630	46.750	46.030	11,386,600
2025-10-20	45.420	46.390	45.200	46.280	45.568	6,771,900
2025-10-17	44.930	45.500	44.420	45.180	44.484	8,216,300
2025-10-16	44.870	45.120	44.250	44.640	43.953	8,097,300
2025-10-15	45.290	45.670	44.220	44.470	43.785	7,972,200
2025-10-14	44.920	45.360	43.920	44.830	44.140	9,227,800
2025-10-13	45.940	45.940	45.040	45.490	44.790	11,107,900
2025-10-10	47.480	47.690	44.990	45.040	44.347	7,467,000
2025-10-09	48.000	48.290	47.090	47.890	47.153	5,456,600
2025-10-08	48.750	48.950	47.420	47.850	47.113	6,007,100
2025-10-07	49.100	49.440	48.230	48.580	47.832	4,877,700
2025-10-06	48.920	49.580	48.800	49.080	48.324	5,371,900
2025-10-03	48.740	49.010	48.460	48.500	47.753	5,414,400
2025-10-02	48.090	48.640	47.850	48.400	47.655	6,680,100
2025-10-01	48.510	48.760	48.220	48.360	47.616	6,263,700
2025-09-30	49.930	50.260	48.120	48.720	47.970	11,666,700
2025-09-29	50.360	50.580	49.790	50.550	49.772	6,319,200
2025-09-26	50.380	50.930	49.820	50.520	49.742	7,751,000
2025-09-25	49.680	50.240	49.500	50.100	49.329	6,455,300
2025-09-24	49.470	50.140	49.150	49.870	49.102	9,055,800
2025-09-23	47.830	50.070	47.810	48.930	48.177	9,071,400
2025-09-22	47.140	47.850	46.680	47.670	46.936	5,157,300
2025-09-19	47.220	47.650	46.400	47.340	46.611	15,869,100
2025-09-18	46.780	47.350	46.470	47.280	46.552	5,242,500
2025-09-17	47.150	47.380	46.090	46.480	45.764	4,612,900
2025-09-16	46.520	47.380	46.380	47.230	46.503	5,092,700
2025-09-15	46.490	47.010	46.240	46.280	45.568	5,420,000
2025-09-12	47.160	47.300	46.470	46.490	45.774	4,015,000
2025-09-11	46.550	47.320	46.410	46.970	46.247	4,858,700
2025-09-10	45.370	47.010	45.370	46.920	46.198	5,679,100
2025-09-09	45.790	46.160	45.440	45.450	44.750	3,338,200
2025-09-08	45.870	46.010	45.120	45.640	44.937	3,870,200
2025-09-05	46.010	46.240	44.940	45.580	44.878	4,978,800
2025-09-04	45.270	46.700	44.830	46.320	45.607	7,537,900
2025-09-03	45.340	45.500	44.480	45.000	44.307	6,486,600
2025-09-02	45.210	45.760	44.720	45.360	44.662	8,580,200
2025-08-29	45.500	45.840	45.370	45.400	44.701	4,786,700
2025-08-28	44.780	45.670	44.500	45.570	44.868	4,218,300
2025-08-27	44.360	45.050	44.310	44.780	44.091	3,576,900
2025-08-26	44.150	44.630	44.050	44.450	43.766	6,069,800
2025-08-25	44.590	44.760	44.280	44.430	43.746	4,152,800
2025-08-22	43.630	44.980	43.610	44.760	44.071	4,486,100
2025-08-21	42.910	43.720	42.750	43.460	42.791	4,270,200
2025-08-20	43.180	43.340	42.680	42.850	42.190	4,327,700
2025-08-19	42.650	43.210	42.560	42.950	42.289	3,790,500
2025-08-18	42.770	43.230	42.300	42.870	42.210	3,719,400
2025-08-15	43.360	43.620	42.670	42.800	42.141	6,567,700
2025-08-14	42.960	43.340	42.210	43.250	42.584	5,490,400
2025-08-13	42.420	42.880	41.960	42.850	42.190	5,269,600
2025-08-12	42.920	43.070	42.460	42.510	41.856	5,113,800
2025-08-11	43.250	43.400	42.230	42.700	42.043	5,633,700
2025-08-08	43.160	43.600	42.800	43.290	42.624	3,948,000

← NewerPage 5 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.