Baker Hughes Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	43.200	43.720	42.650	42.940	41.591	4,724,400
2024-11-14	43.240	43.300	42.590	43.180	41.823	7,369,200
2024-11-13	43.760	43.850	42.910	43.070	41.717	7,168,200
2024-11-12	44.000	44.500	43.480	43.670	42.298	7,212,800
2024-11-11	43.140	44.320	42.950	44.110	42.724	5,351,000
2024-11-08	43.040	43.670	42.510	43.020	41.668	7,007,600
2024-11-07	42.760	43.190	41.830	43.100	41.746	11,973,200
2024-11-06	40.740	43.230	40.140	42.740	41.397	13,754,000
2024-11-05	38.320	38.980	38.260	38.580	37.368	5,592,900
2024-11-04	37.830	38.360	37.750	38.170	36.971	5,398,200
2024-11-01	38.130	38.290	37.540	37.850	36.457	7,921,200
2024-10-31	37.640	38.240	37.520	38.080	36.679	8,904,500
2024-10-30	37.170	37.620	37.170	37.490	36.111	6,525,500
2024-10-29	37.380	37.470	36.560	37.090	35.725	6,206,000
2024-10-28	36.630	37.670	36.500	37.400	36.024	8,516,100
2024-10-25	37.640	37.740	37.020	37.520	36.139	5,667,200
2024-10-24	37.100	37.190	36.340	36.780	35.427	8,790,700
2024-10-23	36.310	37.500	36.090	37.000	35.639	8,646,600
2024-10-22	36.550	36.650	35.920	35.980	34.656	6,439,200
2024-10-21	36.590	36.910	36.280	36.450	35.109	5,129,200
2024-10-18	36.730	36.940	35.990	36.400	35.061	6,345,600
2024-10-17	36.900	37.000	36.490	36.880	35.523	4,010,100
2024-10-16	36.350	36.910	36.350	36.740	35.388	3,188,400
2024-10-15	36.550	36.910	36.280	36.320	34.984	5,208,700
2024-10-14	37.400	37.700	37.290	37.640	36.255	2,987,800
2024-10-11	37.610	37.840	37.500	37.700	36.313	4,836,000
2024-10-10	37.750	38.040	37.410	37.610	36.226	3,149,500
2024-10-09	37.280	37.850	37.110	37.590	36.207	3,345,800
2024-10-08	37.600	37.670	36.940	37.460	36.082	5,199,300
2024-10-07	38.000	38.300	37.780	37.960	36.563	4,553,400
2024-10-04	37.890	38.030	37.480	37.930	36.534	4,582,800
2024-10-03	37.290	37.980	36.990	37.550	36.168	5,916,300
2024-10-02	37.310	37.690	36.830	37.220	35.850	4,484,100
2024-10-01	35.870	37.030	35.760	36.750	35.398	7,050,000
2024-09-30	35.970	36.490	35.840	36.150	34.820	5,942,900
2024-09-27	34.910	36.250	34.910	36.180	34.849	9,948,100
2024-09-26	35.220	35.650	34.190	34.770	33.491	14,136,700
2024-09-25	36.510	36.660	35.710	36.050	34.724	7,287,900
2024-09-24	37.020	37.140	36.080	36.340	35.003	6,221,700
2024-09-23	36.140	36.640	35.900	36.450	35.109	6,891,000
2024-09-20	36.410	36.450	35.770	36.040	34.714	12,710,300
2024-09-19	35.590	37.050	35.400	36.360	35.022	13,646,400
2024-09-18	34.700	35.220	34.420	34.670	33.394	4,930,000
2024-09-17	33.960	34.770	33.890	34.730	33.452	5,497,100
2024-09-16	33.780	34.070	33.650	33.980	32.730	5,487,500
2024-09-13	33.330	33.920	33.140	33.400	32.171	7,288,600
2024-09-12	33.220	33.750	32.860	33.290	32.065	11,432,800
2024-09-11	33.310	33.310	32.250	32.930	31.718	14,656,100
2024-09-10	33.580	33.720	32.910	33.170	31.949	5,434,300
2024-09-09	34.060	34.220	33.650	33.690	32.450	6,310,000
2024-09-06	34.170	34.590	33.580	33.940	32.691	8,507,800
2024-09-05	34.440	34.460	33.940	34.110	32.855	4,806,100
2024-09-04	34.310	34.710	33.980	34.060	32.807	5,825,500
2024-09-03	34.560	34.560	33.730	33.990	32.739	4,791,700
2024-08-30	35.100	35.240	34.710	35.170	33.876	6,170,900
2024-08-29	35.300	35.730	34.610	35.260	33.963	4,783,200
2024-08-28	34.820	35.170	34.730	34.960	33.674	3,496,500
2024-08-27	35.300	35.460	35.100	35.400	34.097	3,608,300
2024-08-26	35.640	35.830	35.150	35.430	34.126	3,191,200
2024-08-23	34.980	35.370	34.800	35.220	33.924	3,101,100

← NewerPage 9 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.