$54.72 +0.97 (%) Baker Hughes Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHI historical data

Date Open High Low Close Volume
8/28/201553.5655.0553.0754.724,012,575
8/27/201550.3553.8650.0553.755,948,033
8/26/201548.8149.3447.7049.204,411,480
8/25/201547.5048.8947.0147.745,486,454
8/24/201547.3648.6644.1145.767,055,789
8/21/201551.1951.8949.4449.524,832,914
8/20/201553.7654.1951.3551.365,902,238
8/19/201556.0456.1653.9254.094,341,962
8/18/201556.7857.2756.5056.651,760,826
8/17/201557.0457.4256.5556.762,434,960
8/14/201556.7957.9956.7957.332,364,208
8/13/201558.1958.3856.8656.902,462,097
8/12/201557.3259.0155.9858.603,120,300
8/11/201556.5857.7156.4857.542,379,828
8/10/201555.7557.9055.5957.832,825,561
8/7/201556.0056.7655.5655.722,289,588
8/6/201555.9656.7555.3956.562,619,650
8/5/201555.7856.8655.6656.332,869,829
8/4/201555.8956.3554.9655.304,635,103
8/3/201557.4957.6255.4055.555,326,423
7/31/201558.4958.9558.1258.152,468,809
7/30/201559.6360.1758.3458.692,551,463
7/29/201558.0659.7557.7059.675,948,177
7/28/201557.9058.6357.0058.552,859,718
7/27/201557.7258.3657.2257.743,354,537
7/24/201559.4559.6458.4058.664,466,899
7/23/201558.9059.7558.4959.264,051,018
7/22/201560.4161.7052.8058.2827,297,481
7/21/201559.4661.4459.3660.644,019,626
7/20/201558.8860.2858.8859.464,832,903
7/17/201558.5759.1057.8758.323,680,654
7/16/201559.9560.0058.6858.872,326,726
7/15/201560.8260.8659.4859.504,155,340
7/14/201560.3061.4660.1161.132,610,529
7/13/201559.6460.4559.4160.303,524,968
7/10/201560.4560.6659.6759.712,623,153
7/9/201560.6760.7759.8760.152,561,795
7/8/201560.6060.6359.4859.745,344,212
7/7/201559.0960.7558.5360.682,985,996
7/6/201559.2160.2959.0159.303,464,742
7/2/201560.1960.6859.8360.352,565,072
7/1/201561.7561.9659.4860.014,174,605
6/30/201561.6161.8961.0561.702,788,076
6/29/201561.1861.7361.0261.112,159,319
6/26/201561.8461.9961.3261.903,623,241
6/25/201562.4662.6361.9262.061,994,306
6/24/201562.6063.2262.5862.642,244,402
6/23/201562.0663.1761.9962.894,449,642
6/22/201562.5962.5961.2462.413,288,874
6/19/201561.8362.6761.3361.934,032,291
6/18/201564.1764.5262.1762.316,746,569
6/17/201564.3864.7763.6063.812,919,513
6/16/201563.8264.2163.4063.603,977,005
6/15/201563.4164.4563.1863.782,752,111
6/12/201564.0164.5363.8364.131,432,194
6/11/201565.3765.3764.2964.401,253,505
6/10/201564.8265.5864.7365.091,966,322
6/9/201564.6064.9763.9964.031,943,143
6/8/201564.4365.2063.9964.011,609,726
6/5/201563.3965.0363.1864.682,867,472
6/4/201564.0964.5463.5963.641,858,851
6/3/201564.9765.9064.6664.692,195,967
6/2/201564.4865.7864.4065.221,618,176
6/1/201564.3864.7264.1064.321,595,100
5/29/201564.7165.1864.3864.461,919,775
5/28/201564.6664.8364.0764.521,549,344
5/27/201564.6065.2563.9864.901,873,780
5/26/201564.6765.4164.5464.602,165,878
5/22/201565.2966.0765.0165.531,521,303
5/21/201564.6865.9464.5165.882,491,522
5/20/201564.6264.9263.9864.262,021,500
5/19/201565.3465.3464.2664.452,561,711
5/18/201565.8566.0865.2266.021,795,768
5/15/201565.3366.3665.0265.853,409,244
5/14/201566.6066.8665.2265.504,304,679
5/13/201567.2167.7266.4466.502,523,221
5/12/201566.4267.1965.8566.992,327,788
5/11/201567.6967.7266.3566.422,692,029
5/8/201566.8667.8565.9067.702,799,304
5/7/201566.9466.9565.4866.103,286,832
5/6/201568.3468.7266.7467.233,354,033
5/5/201569.6870.4567.6467.663,309,247
5/4/201569.2769.6768.7969.131,982,016
5/1/201568.4869.2468.0169.022,471,973
4/30/201568.9569.5068.3068.462,692,494
4/29/201568.2969.4968.0368.753,429,846
4/28/201568.1469.0068.0968.432,846,676
4/27/201568.3368.9768.1868.403,102,120
4/24/201568.0168.7267.4168.093,142,031
4/23/201567.1868.7467.1668.373,069,624
4/22/201567.4667.6966.8067.072,915,366
4/21/201567.8568.2866.6067.353,536,257
4/20/201566.8469.4066.8468.345,080,388
4/17/201568.0068.1366.4666.984,020,636
4/16/201568.5069.2867.9668.232,574,581
4/15/201567.0869.1766.6068.924,185,769
4/14/201566.0366.7165.8266.632,718,485
4/13/201566.5966.8065.3765.601,617,853
4/10/201565.8766.6265.7066.542,663,542
4/9/201564.4366.4564.4365.884,132,424
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!