Baker Hughes Inc $68.33

up +2.02


17/4/2014 06:40 PM  |  NYSE : BHI  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHI historical data

Date Open High Low Close Volume
4/17/201468.9069.8068.1968.339,855,380
4/16/201465.9266.5665.4666.313,574,190
4/15/201464.1965.5063.7065.323,705,350
4/14/201463.7064.9563.4564.473,284,230
4/11/201463.9363.9563.1063.373,491,160
4/10/201464.8565.4464.1064.132,327,760
4/9/201464.9065.1364.1764.922,750,970
4/8/201463.7264.6963.3364.653,722,270
4/7/201465.5465.5663.4263.453,733,260
4/4/201466.1166.4165.5665.682,600,060
4/3/201465.5566.3065.2965.642,809,710
4/2/201465.6365.9065.2465.722,455,330
4/1/201464.7265.6364.7265.583,133,660
3/31/201465.6165.7564.5965.023,026,200
3/28/201463.8565.5063.6365.274,963,590
3/27/201462.7563.9962.7563.603,872,650
3/26/201462.9163.4262.7362.804,224,970
3/25/201462.0362.9561.8962.743,911,870
3/24/201462.3762.9061.5261.642,686,070
3/21/201461.8362.5261.2862.116,475,980
3/20/201461.4062.0161.2961.354,258,250
3/19/201461.8762.0161.0061.523,383,940
3/18/201462.9963.0661.5161.844,803,370
3/17/201462.5063.0362.3562.802,725,780
3/14/201461.7062.1261.3761.802,283,420
3/13/201461.7861.9860.9261.583,316,540
3/12/201461.8562.0861.0361.683,534,610
3/11/201463.5263.6862.1662.352,825,550
3/10/201463.1563.3862.6163.332,193,690
3/7/201463.5263.7562.6763.302,744,620
3/6/201463.0663.6562.6163.483,822,750
3/5/201463.7764.2062.8363.042,954,660
3/4/201463.9064.2063.1663.972,472,230
3/3/201462.7763.7662.6463.213,843,850
2/28/201462.4663.7562.2663.283,650,600
2/27/201462.0662.4061.6662.362,292,230
2/26/201462.1962.3861.6562.052,915,080
2/25/201462.7062.7261.5162.303,633,020
2/24/201462.3463.5362.0963.086,327,780
2/21/201461.3461.4760.7361.023,339,370
2/20/201460.9061.5060.5161.233,665,820
2/19/201460.9261.8860.5960.704,528,270
2/18/201459.9761.4359.7761.174,636,770
2/14/201459.8160.3659.6359.685,074,840
2/13/201459.4460.2559.2059.776,418,660
2/12/201460.5961.7359.5859.696,888,820
2/11/201459.1861.0659.1860.496,016,130
2/10/201459.4159.5758.9059.074,334,460
2/7/201458.0659.7058.0659.517,953,910
2/6/201457.0858.3757.0058.166,249,840
2/5/201456.9657.1356.4557.015,566,680
2/4/201456.4657.1556.2057.054,873,460
2/3/201456.7556.8955.8956.205,276,640
1/31/201456.1657.1655.9656.645,699,020
1/30/201456.7557.3456.6157.005,766,070
1/29/201455.6456.0355.0855.815,998,080
1/28/201455.6156.4055.2956.246,430,900
1/27/201456.3956.7555.8956.254,920,710
1/24/201456.4857.0555.9456.436,236,060
1/23/201456.3457.0156.3456.946,770,600
1/22/201456.8257.0055.9256.784,145,690
1/21/201455.1456.9055.0056.7310,040,300
1/17/201453.9654.2053.6654.146,107,830
1/16/201453.5053.7653.1953.735,071,800
1/15/201453.3353.5152.7453.504,946,090
1/14/201452.0753.2452.0753.044,328,960
1/13/201453.4753.4752.2452.556,200,860
1/10/201451.0053.1350.8053.068,785,080
1/9/201452.5052.5051.3951.823,316,960
1/8/201452.8752.8751.6752.215,122,530
1/7/201452.7552.8652.2652.794,494,240
1/6/201453.9553.9653.0253.402,940,260
1/3/201454.1554.4553.4353.593,195,410
1/2/201454.9855.4253.8454.073,475,390
12/31/201354.5655.3354.5155.262,244,910
12/30/201354.8655.0854.4254.452,223,270
12/27/201354.6454.9654.3354.771,872,370
12/26/201354.2154.7554.0954.582,386,420
12/24/201353.7654.1753.5254.001,284,730
12/23/201354.1254.4253.5153.642,765,760
12/20/201353.3854.1453.2353.814,062,300
12/19/201353.6553.6552.7553.193,259,310
12/18/201352.6753.7852.4353.664,463,400
12/17/201353.1753.5552.6552.663,606,390
12/16/201352.8653.4552.7753.233,091,400
12/13/201353.1053.1352.3752.714,069,210
12/12/201352.3953.5552.2553.035,006,480
12/11/201353.2853.3052.3552.443,481,550
12/10/201353.7154.0853.2453.293,472,390
12/9/201353.6953.9153.2753.744,269,520
12/6/201354.6954.8553.4553.833,961,670
12/5/201354.4754.5153.6354.006,429,090
12/4/201356.4056.7953.7754.709,548,570
12/3/201355.9656.7255.6556.653,402,590
12/2/201357.1157.1756.1556.253,569,400
11/29/201357.0457.4156.6056.961,426,040
11/27/201356.7257.1356.2756.732,786,260
11/26/201356.9957.1256.7356.924,051,100
11/25/201357.8557.8556.4457.034,509,290
11/22/201357.9158.1256.9957.914,004,250
Trading Center