Baker Hughes Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54.750 | 56.070 | 54.650 | 55.700 | 55.700 | 6,021,800 |
| 2026-10-15 | 55.170 | 55.280 | 53.440 | 54.400 | 54.400 | 7,877,400 |
| 2026-10-14 | 56.670 | 57.090 | 54.920 | 55.370 | 55.370 | 5,784,800 |
| 2026-10-13 | 56.230 | 56.730 | 55.640 | 56.450 | 56.450 | 6,430,400 |
| 2026-10-12 | 57.060 | 57.340 | 55.930 | 56.180 | 56.180 | 4,491,100 |
| 2026-10-09 | 56.630 | 56.890 | 56.290 | 56.700 | 56.700 | 2,799,300 |
| 2026-10-08 | 55.850 | 56.470 | 55.580 | 56.300 | 56.300 | 5,819,900 |
| 2026-10-07 | 56.970 | 57.310 | 54.900 | 55.410 | 55.410 | 5,466,200 |
| 2026-10-06 | 57.190 | 57.610 | 56.150 | 57.130 | 57.130 | 4,548,700 |
| 2026-10-05 | 56.000 | 57.970 | 55.730 | 57.380 | 57.380 | 6,663,900 |
| 2026-10-02 | 55.530 | 56.320 | 55.300 | 56.000 | 56.000 | 4,222,600 |
| 2026-10-01 | 54.550 | 56.070 | 54.350 | 55.620 | 55.620 | 6,572,900 |
| 2026-09-30 | 56.190 | 56.470 | 54.790 | 54.900 | 54.900 | 8,378,500 |
| 2026-09-29 | 56.660 | 56.850 | 55.890 | 55.920 | 55.920 | 5,486,100 |
| 2026-09-28 | 58.060 | 58.190 | 57.090 | 57.120 | 57.120 | 7,170,100 |
| 2026-09-25 | 56.890 | 57.900 | 56.750 | 57.830 | 57.830 | 6,521,800 |
| 2026-09-24 | 58.080 | 58.440 | 57.150 | 57.290 | 57.290 | 7,082,700 |
| 2026-09-23 | 57.260 | 58.160 | 57.000 | 58.030 | 58.030 | 8,651,100 |
| 2026-09-22 | 57.030 | 57.560 | 56.570 | 57.260 | 57.260 | 9,238,400 |
| 2026-09-21 | 57.170 | 58.200 | 56.600 | 57.830 | 57.830 | 7,973,700 |
| 2026-09-18 | 56.350 | 57.570 | 56.060 | 57.250 | 57.250 | 21,047,900 |
| 2026-09-17 | 56.730 | 56.980 | 55.910 | 56.570 | 56.570 | 9,393,700 |
| 2026-09-16 | 56.330 | 57.230 | 55.440 | 56.320 | 56.320 | 9,547,400 |
| 2026-09-15 | 57.170 | 57.480 | 56.030 | 56.720 | 56.720 | 8,559,700 |
| 2026-09-14 | 58.470 | 58.990 | 56.250 | 56.780 | 56.780 | 9,554,800 |
| 2026-09-11 | 59.990 | 60.170 | 57.240 | 59.060 | 59.060 | 10,196,000 |
| 2026-09-10 | 63.610 | 63.680 | 59.040 | 59.400 | 59.400 | 11,193,900 |
| 2026-09-09 | 63.760 | 66.090 | 63.470 | 63.640 | 63.640 | 6,927,800 |
| 2026-09-08 | 63.790 | 64.840 | 63.360 | 63.920 | 63.920 | 5,890,200 |
| 2026-09-04 | 63.000 | 63.740 | 62.720 | 63.500 | 63.500 | 5,791,500 |
| 2026-09-03 | 64.360 | 64.950 | 63.590 | 63.640 | 63.640 | 4,624,500 |
| 2026-09-02 | 63.020 | 65.270 | 62.710 | 64.630 | 64.630 | 5,193,300 |
| 2026-09-01 | 63.870 | 64.280 | 63.130 | 63.660 | 63.660 | 6,046,400 |
| 2026-08-31 | 63.120 | 63.960 | 62.690 | 63.550 | 63.550 | 11,223,700 |
| 2026-08-28 | 62.500 | 62.620 | 61.670 | 62.410 | 62.410 | 5,705,600 |
| 2026-08-27 | 61.700 | 63.090 | 60.870 | 62.110 | 62.110 | 8,546,300 |
| 2026-08-26 | 61.810 | 62.430 | 60.930 | 62.000 | 62.000 | 5,247,100 |
| 2026-08-25 | 62.270 | 63.020 | 61.720 | 61.820 | 61.820 | 4,807,600 |
| 2026-08-24 | 62.070 | 62.470 | 61.130 | 61.990 | 61.990 | 5,229,400 |
| 2026-08-21 | 62.970 | 64.050 | 62.290 | 62.340 | 62.340 | 5,651,000 |
| 2026-08-20 | 64.200 | 65.080 | 62.680 | 62.780 | 62.780 | 6,291,700 |
| 2026-08-19 | 65.100 | 65.180 | 63.970 | 64.480 | 64.480 | 4,812,000 |
| 2026-08-18 | 65.050 | 65.200 | 64.160 | 64.440 | 64.440 | 6,350,300 |
| 2026-08-17 | 65.260 | 65.440 | 64.100 | 64.900 | 64.900 | 5,895,400 |
| 2026-08-14 | 63.540 | 65.170 | 63.470 | 64.820 | 64.820 | 6,692,500 |
| 2026-08-13 | 63.960 | 64.030 | 62.500 | 63.440 | 63.440 | 7,870,800 |
| 2026-08-12 | 64.810 | 65.100 | 64.240 | 64.280 | 64.280 | 7,498,700 |
| 2026-08-11 | 64.230 | 64.850 | 64.070 | 64.810 | 64.810 | 5,499,100 |
| 2026-08-10 | 62.050 | 64.270 | 62.000 | 64.070 | 64.070 | 5,273,500 |
| 2026-08-07 | 62.090 | 62.840 | 61.540 | 61.550 | 61.550 | 7,322,500 |
| 2026-08-06 | 62.340 | 63.310 | 62.090 | 62.750 | 62.520 | 4,996,400 |
| 2026-08-05 | 62.540 | 62.540 | 61.120 | 61.670 | 61.444 | 5,791,700 |
| 2026-08-04 | 60.440 | 61.850 | 60.180 | 61.730 | 61.504 | 7,363,400 |
| 2026-08-03 | 60.020 | 60.980 | 59.080 | 60.810 | 60.587 | 6,714,000 |
| 2026-07-31 | 60.730 | 61.260 | 59.990 | 60.490 | 60.268 | 5,760,900 |
| 2026-07-30 | 59.180 | 60.120 | 58.730 | 59.900 | 59.680 | 9,294,700 |
| 2026-07-29 | 60.450 | 60.470 | 58.540 | 58.720 | 58.505 | 20,168,000 |
| 2026-07-28 | 60.100 | 60.990 | 57.870 | 58.460 | 58.246 | 12,307,800 |
| 2026-07-27 | 60.630 | 62.670 | 59.840 | 60.590 | 60.368 | 15,186,300 |
| 2026-07-24 | 57.010 | 58.200 | 57.010 | 57.250 | 57.040 | 9,878,900 |
Page 1 of 5 · 250 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.