$47.83 +1.78 (%) Baker Hughes Inc - New York Stock Exchange, Inc.

Jul. 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
7/29/201645.7147.9845.6747.835,623,827
7/28/201645.3846.6845.0546.056,166,000
7/27/201644.8545.5543.5544.533,287,575
7/26/201643.4244.9443.0944.782,795,299
7/25/201644.1844.1943.2543.712,136,346
7/22/201644.4044.9743.8244.552,546,146
7/21/201645.6046.0944.4444.494,063,050
7/20/201645.6646.0145.2645.712,955,848
7/19/201646.5946.7945.5345.743,325,689
7/18/201645.6246.9445.5046.862,316,898
7/15/201646.3546.4845.5545.922,172,878
7/14/201645.8246.5145.5946.182,290,455
7/13/201645.9546.0344.7045.262,782,037
7/12/201644.0745.9144.0445.823,807,532
7/11/201644.0644.7443.5843.602,510,914
7/8/201644.2444.6943.1743.693,525,283
7/7/201644.5244.9543.1943.542,783,117
7/6/201643.7244.2443.1744.211,413,076
7/5/201645.0045.4843.6644.052,011,205
7/1/201645.3146.0045.2245.832,819,562
6/30/201645.0545.3744.8145.133,315,901
6/29/201644.2345.1944.1845.113,901,938
6/28/201643.0143.7642.5843.694,046,866
6/27/201644.5744.8141.7442.064,827,746
6/24/201645.0446.4244.8645.227,761,840
6/23/201646.8947.2046.4847.172,108,004
6/22/201646.9247.0246.0046.061,950,457
6/21/201645.8146.9245.5746.602,913,372
6/20/201647.3947.7645.8545.872,685,963
6/17/201646.3947.0046.0746.813,116,468
6/16/201645.3646.0744.6445.952,382,710
6/15/201645.5846.4645.3645.993,377,466
6/14/201645.1145.8644.7245.612,953,590
6/13/201645.6046.8045.4145.502,913,097
6/10/201647.0047.3545.8745.942,383,341
6/9/201647.5947.9147.1547.552,226,129
6/8/201649.0049.3047.5547.934,417,077
6/7/201649.6549.9548.8748.904,489,077
6/6/201646.7549.6746.6849.525,040,662
6/3/201645.8846.6645.7646.243,888,001
6/2/201645.9946.2945.4245.903,252,269
6/1/201645.6846.9445.2346.333,807,690
5/31/201645.9846.8645.9346.383,733,464
5/27/201645.2546.0845.1846.042,557,933
5/26/201645.8046.1945.3745.573,704,285
5/25/201644.3145.8344.3045.553,983,259
5/24/201644.9145.1543.7443.965,833,774
5/23/201645.0945.4744.6944.894,130,561
5/20/201645.4645.7044.9345.333,556,512
5/19/201645.4245.8644.5845.242,644,419
5/18/201646.6447.0845.5445.953,709,400
5/17/201645.5047.3745.4946.804,436,918
5/16/201645.3046.2845.0245.883,860,013
5/13/201645.2945.6244.6244.632,895,153
5/12/201645.3145.6144.8345.473,174,639
5/11/201645.1245.7144.6644.823,133,727
5/10/201644.5345.2744.1345.233,852,543
5/9/201645.4545.6943.9044.253,671,854
5/6/201644.5946.2844.5045.884,059,377
5/5/201645.1345.6244.2945.054,238,558
5/4/201645.5046.0444.1444.494,560,813
5/3/201646.6946.9645.1545.548,688,703
5/2/201649.4450.7645.9347.4013,238,072
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center