$48.36 +0.50 (%) Baker Hughes Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHI historical data

Date Open High Low Close Volume
4/29/201647.9049.2547.3148.363,650,429
4/28/201646.3548.1146.3547.865,561,615
4/27/201644.2347.6744.0546.945,429,983
4/26/201645.3445.8144.7545.802,587,971
4/25/201646.1746.4044.5145.043,519,266
4/22/201647.1148.1645.7046.434,487,779
4/21/201646.5847.4246.3646.693,469,711
4/20/201646.3847.1745.6247.007,722,872
4/19/201645.8246.6045.3846.502,918,512
4/18/201642.9245.8342.7145.703,344,685
4/15/201643.1243.9042.4543.803,492,105
4/14/201641.5343.8741.1843.188,396,677
4/13/201641.1241.6340.6941.305,481,920
4/12/201641.7542.1740.3541.236,654,804
4/11/201643.4743.7441.1941.744,467,096
4/8/201643.1643.8842.4043.115,291,397
4/7/201642.2243.3241.0741.938,520,453
4/6/201639.0043.2538.7742.8314,881,220
4/5/201640.7941.0838.1639.3611,392,650
4/4/201641.8042.5840.2441.477,146,068
4/1/201642.9544.0242.6742.953,035,095
3/31/201643.3244.0443.1943.832,126,458
3/30/201643.2744.3242.6243.373,782,280
3/29/201643.3343.4342.3342.722,894,064
3/28/201644.8244.9343.5743.871,846,022
3/24/201644.2744.8543.7644.682,645,017
3/23/201646.2346.6044.9244.962,057,359
3/22/201646.5447.1746.1846.432,481,387
3/21/201647.1347.5946.4547.042,501,760
3/18/201647.2847.4746.6147.445,405,248
3/17/201646.2747.0545.7446.816,545,639
3/16/201644.6546.0144.3145.904,071,798
3/15/201643.2844.2242.7644.212,138,127
3/14/201644.9345.4243.3943.884,924,546
3/11/201644.2546.0043.8845.793,679,830
3/10/201644.2044.6142.6043.532,274,425
3/9/201644.7645.3043.6744.313,295,048
3/8/201646.2546.4643.8744.053,933,704
3/7/201645.7847.5245.6646.584,998,997
3/4/201646.6747.4545.5346.203,415,561
3/3/201645.1446.9945.1446.553,166,136
3/2/201644.2345.5143.0945.413,298,925
3/1/201643.2944.4743.1644.263,002,522
2/29/201644.1744.5342.2342.873,488,356
2/26/201644.1045.1943.7644.252,425,397
2/25/201641.8343.7841.5043.253,071,746
2/24/201641.6442.2841.2041.911,873,253
2/23/201643.4943.7142.3642.493,534,335
2/22/201643.1243.7242.7743.492,629,109
2/19/201642.1342.2541.3042.142,585,898
2/18/201643.0643.3341.8341.991,830,273
2/17/201641.8242.9341.4742.492,398,174
2/16/201640.6941.4740.2641.204,099,106
2/12/201640.4040.7939.4039.904,239,359
2/11/201640.4040.9939.1139.783,393,581
2/10/201641.7542.3241.2241.513,310,000
2/9/201642.2342.9041.5941.755,533,537
2/8/201643.1343.6042.2242.826,173,589
2/5/201643.7545.0942.6544.854,157,295
2/4/201644.9845.8543.9144.242,297,175
2/3/201642.7244.4641.9644.412,772,415
2/2/201642.2042.5041.7842.001,739,115
2/1/201642.5643.6542.0643.292,744,852
1/29/201643.3044.1642.5543.514,162,675
1/28/201642.0043.2941.5643.122,858,179
1/27/201639.8541.8839.7440.832,722,547
1/26/201640.3040.5939.3939.972,591,068
1/25/201641.2641.7739.1239.182,800,487
1/22/201642.5242.9540.6642.042,047,901
1/21/201638.7741.3338.5040.733,398,148
1/20/201639.0039.3437.5838.883,123,771
1/19/201640.1140.8739.2639.793,032,305
1/15/201639.4840.2238.9939.892,455,760
1/14/201639.4541.5538.6241.172,356,951
1/13/201641.8042.1938.6539.254,142,430
1/12/201642.2042.2540.1341.042,517,803
1/11/201641.6442.2740.7741.514,344,316
1/8/201642.8943.0141.3841.581,905,001
1/7/201642.5743.8342.3242.523,202,190
1/6/201644.4845.5043.5543.654,854,872
1/5/201647.1947.8845.5645.922,560,493
1/4/201645.8547.4345.5647.252,987,385
12/31/201545.3846.4045.3246.151,341,227
12/30/201545.9546.8245.7445.761,481,861
12/29/201546.9147.0445.8046.491,181,683
12/28/201546.8447.3345.6245.692,338,799
12/24/201547.6848.6047.0647.721,497,997
12/23/201545.9947.6645.8547.633,402,635
12/22/201544.1045.4143.9345.172,274,035
12/21/201544.2244.3943.1743.763,074,850
12/18/201543.2444.5042.7843.929,370,854
12/17/201544.8845.4143.3343.366,107,339
12/16/201546.4446.9444.6744.768,231,389
12/15/201547.6649.7646.0746.5010,745,795
12/14/201545.2347.1743.0046.7812,964,244
12/11/201550.9251.2847.0347.808,541,704
12/10/201552.7653.4951.3551.687,793,899
12/9/201549.5053.4749.5053.037,452,026
12/8/201549.0151.1848.5149.373,161,305
12/7/201551.4751.7948.8049.866,474,279
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center