$57.99 +0.91 (%) Baker Hughes Inc - NYSE

Jan. 30, 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
1/29/201557.3957.4755.6257.084,099,162
1/28/201559.1259.1356.9456.955,322,916
1/27/201558.5859.5658.4059.294,767,492
1/26/201558.7958.9557.9158.934,892,996
1/23/201558.4259.5057.9558.403,905,593
1/22/201558.4958.7757.6958.214,268,950
1/21/201557.4658.4157.0058.334,906,744
1/20/201556.5257.5055.0957.266,731,691
1/16/201554.0256.6954.0256.565,642,174
1/15/201555.5055.9153.4853.535,277,966
1/14/201554.6855.4153.7254.817,385,373
1/13/201555.5356.2255.1355.245,768,369
1/12/201555.2955.6154.8655.095,785,863
1/9/201557.2657.3156.3656.472,790,441
1/8/201557.0557.2056.3257.034,405,116
1/7/201555.6656.4855.4856.473,921,037
1/6/201555.0455.8054.7354.995,938,251
1/5/201555.3355.6654.9655.165,565,281
1/2/201555.8756.7955.6956.172,788,074
12/31/201455.7656.6355.1556.073,202,224
12/30/201457.0957.1956.2756.292,947,733
12/29/201456.2857.3056.2856.702,804,243
12/26/201456.8457.0156.1256.332,180,926
12/24/201456.0956.6855.6156.342,094,762
12/23/201456.1856.5955.7756.444,887,633
12/22/201456.9257.0355.8756.064,514,044
12/19/201456.2257.5756.0057.158,514,846
12/18/201457.4157.8254.8355.779,241,725
12/17/201455.0557.5054.5256.358,720,841
12/16/201454.4757.0354.1655.156,084,443
12/15/201455.6456.0954.8154.935,336,037
12/12/201455.0155.8254.6954.995,847,587
12/11/201455.4056.5655.2655.774,410,838
12/10/201455.6056.1555.1555.349,144,891
12/9/201454.5656.7554.4256.719,077,170
12/8/201456.2256.6355.0255.248,274,432
12/5/201457.7757.9256.4357.024,312,084
12/4/201456.9758.4056.7357.615,725,862
12/3/201457.8158.6757.2757.538,449,264
12/2/201456.7357.2956.0656.759,835,674
12/1/201456.5057.2555.5756.5110,837,057
11/28/201459.2559.3756.0457.008,822,466
11/26/201462.7463.2162.0362.585,261,235
11/25/201465.1065.3863.0563.206,627,529
11/24/201465.0666.1164.5464.728,923,544
11/21/201465.5666.2864.8965.8313,584,924
11/20/201463.5764.6263.1164.4110,129,971
11/19/201463.5763.8462.3063.5118,245,549
11/18/201466.0266.5063.5163.5526,338,589
11/17/201466.5467.8164.9265.2369,691,625
11/14/201461.9562.0458.0059.8943,895,983
11/13/201450.6861.7648.6558.7519,316,225
11/12/201450.9452.0550.6350.984,184,165
11/11/201451.9252.0050.7451.483,985,018
11/10/201452.9553.5851.3951.644,828,025
11/7/201451.6353.3051.5952.305,062,001
11/6/201450.8151.5450.1251.495,155,598
11/5/201451.0651.9250.4051.355,860,698
11/4/201451.0751.3549.4550.029,165,064
11/3/201453.0053.6251.6551.907,469,627
10/31/201451.5753.0251.3952.965,973,501
10/30/201451.9852.8751.8252.065,600,109
10/29/201452.7153.3052.0152.675,266,210
10/28/201451.4552.3351.1452.104,986,975
10/27/201452.5452.5450.6951.136,198,710
10/24/201454.0754.0752.6653.494,067,738
10/23/201453.3054.8352.8254.126,336,231
10/22/201454.3454.5952.3052.346,621,156
10/21/201453.2754.2953.1854.235,623,509
10/20/201453.1753.7551.8552.656,407,608
10/17/201453.3554.8752.6353.1310,908,357
10/16/201448.1552.5047.5152.0119,832,547
10/15/201452.3854.0050.9953.639,336,778
10/14/201453.7354.5252.0452.477,459,968
10/13/201456.5157.3353.4053.428,846,258
10/10/201458.4958.4955.9256.687,434,802
10/9/201461.1661.2158.2358.605,984,688
10/8/201461.1361.7058.9961.605,939,222
10/7/201461.6062.8361.2361.383,235,562
10/6/201461.8162.7861.3861.803,610,577
10/3/201462.4062.5561.1061.693,731,576
10/2/201463.0563.1160.5762.116,427,963
10/1/201464.9465.6963.0163.434,792,517
9/30/201466.0066.9564.4865.064,417,408
9/29/201465.3666.3065.0066.164,042,603
9/26/201465.3966.7465.0966.343,547,405
9/25/201466.6866.6964.7765.494,456,215
9/24/201466.1567.2264.9666.534,151,242
9/23/201466.0866.6665.7266.293,094,303
9/22/201467.5967.5965.6066.153,055,737
9/19/201468.2968.5067.4867.743,000,254
9/18/201467.8368.2867.3567.902,931,409
9/17/201468.5768.6067.3767.592,738,099
9/16/201466.7968.6166.5367.953,818,365
9/15/201466.3067.0065.9066.722,855,493
9/12/201467.3767.6066.2366.492,443,745
9/11/201466.6767.8966.2867.702,966,050
9/10/201466.7967.4566.2167.273,023,691
9/9/201467.2567.9466.4866.842,620,443
9/8/201467.9068.1166.9367.252,387,398
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center