Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38.190	38.360	37.160	37.620	36.846	7,868,600
2025-05-09	36.880	36.880	36.370	36.490	35.739	8,993,600
2025-05-08	36.760	37.350	36.190	36.250	35.504	15,274,000
2025-05-07	36.610	36.790	36.150	36.310	35.563	7,172,200
2025-05-06	36.800	36.900	36.220	36.400	35.651	9,078,300
2025-05-05	36.430	36.920	36.130	36.750	35.769	6,809,900
2025-05-02	36.740	37.150	36.180	37.100	36.109	7,294,600
2025-05-01	35.110	36.630	35.100	36.190	35.224	8,903,600
2025-04-30	35.430	35.530	34.560	35.400	34.455	10,530,900
2025-04-29	36.030	36.160	35.490	35.920	34.961	7,428,000
2025-04-28	36.500	36.680	35.930	36.210	35.243	6,833,300
2025-04-25	35.940	36.490	35.630	36.450	35.477	7,103,000
2025-04-24	36.250	36.450	35.500	36.380	35.409	9,679,200
2025-04-23	36.800	38.160	35.720	35.890	34.932	13,337,700
2025-04-22	37.880	38.760	37.230	38.360	37.336	10,034,600
2025-04-21	38.320	38.520	37.390	37.800	36.791	6,139,100
2025-04-17	38.770	39.480	38.640	38.910	37.871	5,548,900
2025-04-16	37.990	38.820	37.760	38.130	37.112	6,154,300
2025-04-15	37.780	38.510	37.730	38.160	37.141	5,100,300
2025-04-14	38.530	38.550	37.350	37.810	36.800	6,014,600
2025-04-11	36.870	38.100	36.010	37.930	36.917	9,066,400
2025-04-10	37.350	37.490	35.850	36.660	35.681	12,787,900
2025-04-09	34.630	39.380	34.070	38.750	37.715	17,307,300
2025-04-08	36.640	37.070	34.250	35.000	34.065	13,604,600
2025-04-07	34.620	37.280	33.600	35.710	34.757	16,798,500
2025-04-04	39.290	39.680	35.280	35.410	34.465	20,974,600
2025-04-03	42.310	42.610	40.380	40.860	39.769	11,060,500
2025-04-02	44.190	45.000	44.020	44.920	43.721	7,060,900
2025-04-01	43.770	44.820	43.530	44.800	43.604	6,977,600
2025-03-31	42.740	44.040	42.540	43.950	42.777	9,272,000
2025-03-28	43.570	43.760	42.750	43.080	41.930	4,460,100
2025-03-27	44.240	44.280	43.360	43.630	42.465	4,462,000
2025-03-26	45.250	45.360	43.850	44.020	42.845	5,951,700
2025-03-25	44.850	45.220	44.700	45.180	43.974	7,541,300
2025-03-24	44.800	45.180	44.430	44.600	43.409	9,528,900
2025-03-21	44.200	44.680	43.690	44.110	42.932	20,139,200
2025-03-20	44.620	45.000	44.080	44.690	43.497	6,101,700
2025-03-19	43.670	45.070	43.650	44.600	43.409	6,839,800
2025-03-18	44.000	44.260	43.370	43.700	42.533	5,013,400
2025-03-17	43.100	44.080	43.060	43.880	42.708	5,451,400
2025-03-14	42.220	42.970	41.910	42.840	41.696	4,683,600
2025-03-13	42.320	42.920	41.510	41.740	40.626	5,773,600
2025-03-12	41.880	43.140	41.850	42.480	41.346	7,129,900
2025-03-11	41.740	42.370	41.270	41.850	40.733	8,457,200
2025-03-10	42.700	42.910	40.500	41.160	40.061	10,966,800
2025-03-07	42.140	43.450	41.850	42.890	41.745	9,118,600
2025-03-06	41.790	42.230	41.360	41.900	40.781	8,611,700
2025-03-05	42.590	42.710	41.560	42.320	41.190	10,630,600
2025-03-04	43.000	43.600	41.610	42.860	41.716	9,330,300
2025-03-03	45.070	45.300	43.080	43.600	42.436	9,119,200
2025-02-28	43.440	44.680	42.970	44.590	43.399	8,584,200
2025-02-27	44.000	44.560	43.520	43.580	42.416	4,553,500
2025-02-26	43.740	44.430	43.290	43.510	42.348	4,633,500
2025-02-25	44.420	44.960	43.770	44.040	42.864	7,407,800
2025-02-24	46.170	46.170	44.520	44.620	43.429	10,371,700
2025-02-21	46.730	46.790	45.410	45.620	44.402	7,898,800
2025-02-20	46.760	46.970	46.380	46.910	45.657	4,672,100
2025-02-19	47.040	47.180	46.290	46.890	45.638	5,059,900
2025-02-18	46.730	47.110	46.240	46.980	45.726	5,026,800
2025-02-14	46.540	46.740	46.030	46.400	45.161	4,850,900

← NewerPage 7 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.