Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	46.540	46.740	46.030	46.400	45.161	4,850,900
2025-02-13	46.300	46.420	45.710	46.150	44.918	5,188,800
2025-02-12	46.760	46.990	45.920	46.410	45.171	6,680,900
2025-02-11	47.180	47.750	46.640	47.110	45.852	5,240,400
2025-02-10	47.090	47.520	46.930	47.410	45.920	6,340,100
2025-02-07	47.010	47.200	46.160	46.200	44.748	7,669,300
2025-02-06	49.400	49.400	46.560	46.980	45.504	9,236,000
2025-02-05	48.210	48.940	47.700	48.850	47.315	8,247,900
2025-02-04	46.630	48.040	45.870	47.960	46.453	9,354,000
2025-02-03	46.920	47.590	46.050	47.400	45.911	14,432,700
2025-01-31	46.100	47.600	45.800	46.180	44.729	21,163,800
2025-01-30	43.820	44.690	43.380	44.600	43.199	11,039,100
2025-01-29	43.220	44.110	42.970	43.070	41.717	6,898,600
2025-01-28	43.480	43.920	42.930	43.280	41.920	7,010,300
2025-01-27	44.770	44.990	43.360	43.550	42.182	10,311,000
2025-01-24	45.670	45.860	45.370	45.550	44.119	4,567,700
2025-01-23	45.880	46.250	45.350	45.660	44.225	6,010,200
2025-01-22	47.040	47.080	45.730	45.810	44.371	6,904,800
2025-01-21	46.690	47.080	45.820	47.040	45.562	9,639,300
2025-01-17	46.870	47.470	46.400	46.540	45.078	8,479,400
2025-01-16	45.620	46.750	45.350	46.330	44.874	7,401,900
2025-01-15	45.620	45.900	45.210	45.720	44.283	6,172,100
2025-01-14	44.910	45.300	44.530	45.070	43.654	7,528,800
2025-01-13	43.320	45.040	43.300	44.830	43.421	7,483,600
2025-01-10	43.910	44.250	42.750	43.260	41.901	6,879,700
2025-01-08	43.160	43.470	42.920	43.440	42.075	4,992,700
2025-01-07	42.910	43.730	42.670	43.400	42.036	5,899,800
2025-01-06	42.680	43.630	42.610	42.830	41.484	4,686,500
2025-01-03	41.990	42.860	41.540	42.660	41.320	7,476,100
2025-01-02	41.590	41.890	40.890	41.560	40.254	5,525,400
2024-12-31	41.100	41.390	41.000	41.020	39.731	4,630,600
2024-12-30	40.740	41.010	40.290	40.940	39.654	4,607,600
2024-12-27	40.710	41.120	40.520	40.800	39.518	3,282,500
2024-12-26	40.790	40.900	40.270	40.880	39.595	2,289,600
2024-12-24	40.190	40.900	39.890	40.790	39.508	2,122,000
2024-12-23	40.010	40.260	39.680	40.150	38.888	4,094,300
2024-12-20	39.380	40.460	39.320	40.320	39.053	17,974,900
2024-12-19	40.970	41.020	39.600	39.800	38.549	5,970,700
2024-12-18	41.470	41.830	40.010	40.040	38.782	6,670,700
2024-12-17	41.450	41.750	40.920	41.410	40.109	7,536,300
2024-12-16	41.910	42.130	41.620	41.800	40.487	4,290,000
2024-12-13	42.490	42.720	42.020	42.150	40.826	4,937,600
2024-12-12	42.300	42.760	42.080	42.330	41.000	5,817,700
2024-12-11	41.610	42.810	41.050	42.460	41.126	7,589,000
2024-12-10	40.890	41.660	40.350	41.210	39.915	7,366,500
2024-12-09	41.460	42.100	41.320	41.430	40.128	7,336,800
2024-12-06	42.360	42.460	41.280	41.310	40.012	7,458,100
2024-12-05	42.610	42.890	42.180	42.510	41.174	5,541,900
2024-12-04	43.670	43.750	42.220	42.560	41.223	5,837,900
2024-12-03	44.230	44.230	43.260	43.670	42.298	3,583,600
2024-12-02	43.900	44.220	43.080	43.690	42.317	3,992,200
2024-11-29	43.800	44.060	43.690	43.950	42.569	2,275,700
2024-11-27	43.500	43.920	43.340	43.610	42.240	3,149,200
2024-11-26	43.750	43.930	43.050	43.530	42.162	4,985,700
2024-11-25	44.290	44.640	43.220	43.550	42.182	12,214,300
2024-11-22	44.600	44.920	44.110	44.250	42.860	7,641,700
2024-11-21	44.540	45.170	44.150	44.880	43.470	6,019,100
2024-11-20	43.010	44.370	42.780	44.310	42.918	8,106,100
2024-11-19	42.610	43.150	42.610	42.870	41.523	3,552,300
2024-11-18	43.540	43.790	42.950	43.070	41.717	4,437,300

← NewerPage 8 of 79 · 4,729 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.