Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	43.960	44.440	42.850	42.940	42.279	4,555,400
2025-08-06	44.160	44.330	43.280	43.430	42.761	4,626,800
2025-08-05	43.610	43.950	43.240	43.820	43.145	4,937,400
2025-08-04	43.460	43.870	43.310	43.750	42.850	6,387,600
2025-08-01	44.470	44.670	43.070	43.510	42.615	7,323,700
2025-07-31	45.240	45.940	44.900	45.050	44.123	7,725,200
2025-07-30	45.700	46.130	45.040	45.530	44.593	12,435,400
2025-07-29	45.000	46.240	44.900	45.750	44.809	15,815,800
2025-07-28	46.320	46.720	46.180	46.550	45.592	5,775,000
2025-07-25	45.800	46.070	45.460	46.050	45.103	5,869,800
2025-07-24	44.460	45.830	44.290	45.720	44.779	12,110,400
2025-07-23	41.500	44.890	41.150	44.680	43.761	21,794,200
2025-07-22	39.910	40.240	39.620	40.020	39.197	13,087,000
2025-07-21	39.520	40.210	39.470	39.850	39.030	9,310,800
2025-07-18	39.580	39.910	38.970	39.720	38.903	12,128,600
2025-07-17	38.550	39.370	38.470	39.180	38.374	7,022,300
2025-07-16	38.900	39.160	38.370	38.680	37.884	6,032,500
2025-07-15	39.810	39.940	38.940	38.990	38.188	5,069,400
2025-07-14	40.540	40.580	39.800	39.870	39.050	6,835,500
2025-07-11	39.500	40.780	39.400	40.700	39.863	5,834,300
2025-07-10	39.220	39.760	38.800	39.710	38.893	6,619,200
2025-07-09	40.100	40.100	39.140	39.330	38.521	7,624,900
2025-07-08	39.090	40.520	38.940	40.110	39.285	6,472,000
2025-07-07	39.580	39.670	38.650	39.090	38.286	5,336,400
2025-07-03	39.620	39.900	39.550	39.640	38.825	3,607,100
2025-07-02	39.020	39.930	38.600	39.830	39.011	8,278,800
2025-07-01	38.310	39.040	37.770	38.690	37.894	7,639,100
2025-06-30	38.040	38.830	37.690	38.340	37.551	6,773,700
2025-06-27	38.400	38.600	37.670	38.060	37.277	9,914,900
2025-06-26	37.630	38.520	37.530	38.320	37.532	10,366,300
2025-06-25	38.010	38.130	37.460	37.580	36.807	5,933,800
2025-06-24	37.550	38.140	37.380	37.970	37.189	6,892,100
2025-06-23	39.390	39.580	37.410	37.830	37.052	8,625,900
2025-06-20	39.070	39.510	38.880	39.000	38.198	15,735,100
2025-06-18	39.610	39.800	38.850	38.980	38.178	5,618,300
2025-06-17	39.340	40.020	39.050	39.600	38.785	7,535,700
2025-06-16	39.170	39.650	38.750	38.990	38.188	7,320,400
2025-06-13	39.140	39.410	38.460	39.040	38.237	8,570,300
2025-06-12	38.720	39.030	38.420	38.630	37.835	4,991,100
2025-06-11	39.170	39.310	38.600	39.030	38.227	8,112,000
2025-06-10	38.730	39.310	38.510	39.080	38.276	6,991,500
2025-06-09	38.250	38.620	37.830	38.330	37.542	6,845,600
2025-06-06	37.570	38.000	37.400	37.900	37.120	4,268,200
2025-06-05	37.510	37.730	37.080	37.150	36.386	4,731,900
2025-06-04	37.550	38.080	36.990	37.290	36.523	9,111,000
2025-06-03	37.280	37.810	36.890	37.540	36.768	5,952,300
2025-06-02	37.600	37.760	36.820	37.320	36.552	6,046,100
2025-05-30	37.110	37.170	36.530	37.050	36.288	11,354,600
2025-05-29	37.030	37.410	36.620	37.360	36.591	5,824,400
2025-05-28	37.600	37.650	36.570	36.680	35.925	4,856,400
2025-05-27	36.950	37.250	36.360	37.230	36.464	6,790,200
2025-05-23	36.070	36.820	36.030	36.740	35.984	4,632,000
2025-05-22	36.560	36.810	35.830	36.590	35.837	9,174,800
2025-05-21	37.280	37.280	36.600	36.650	35.896	7,133,500
2025-05-20	37.740	37.890	37.180	37.340	36.572	7,102,800
2025-05-19	37.550	38.030	37.290	37.910	37.130	5,295,900
2025-05-16	37.850	38.500	37.230	37.790	37.013	6,160,900
2025-05-15	37.360	37.750	36.990	37.730	36.954	6,493,600
2025-05-14	37.960	38.350	37.770	37.840	37.062	5,939,000
2025-05-13	37.940	38.330	37.470	38.180	37.395	6,701,300

← NewerPage 6 of 21 · 1,255 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.