$50.47 +0.26 (%) Baker Hughes Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/29/201650.0651.0549.6150.215,242,391
9/28/201648.6149.9148.1749.825,496,855
9/27/201648.3348.3447.5448.063,307,311
9/26/201649.5849.8848.9949.162,944,164
9/23/201649.4850.2249.0149.243,602,859
9/22/201650.9650.9650.0650.152,320,770
9/21/201649.0050.3048.6850.193,424,841
9/20/201648.4348.9448.0848.482,263,604
9/19/201649.0949.3548.4848.502,266,847
9/16/201648.4248.5747.9648.404,976,961
9/15/201648.6449.5948.3049.183,556,974
9/14/201648.1149.2047.8548.423,200,688
9/13/201648.9648.9648.0148.343,754,268
9/12/201648.5749.9148.0149.703,942,704
9/9/201650.6050.8949.1349.143,723,694
9/8/201650.2651.3549.8151.293,202,186
9/7/201649.8250.0648.7349.905,493,209
9/6/201649.8750.0049.1849.962,597,236
9/2/201650.3450.6949.6849.782,879,345
9/1/201649.1149.9448.5549.834,523,313
8/31/201650.0050.1448.8649.133,804,291
8/30/201650.9651.5849.8350.002,883,847
8/29/201650.6550.9450.2150.652,991,405
8/26/201651.8652.0450.7150.862,613,347
8/25/201651.2751.8351.0051.652,424,594
8/24/201651.4451.9251.0551.232,861,848
8/23/201651.9152.1451.6651.862,296,127
8/22/201652.0852.1851.4151.803,721,064
8/19/201651.8852.8351.8552.703,339,035
8/18/201651.1952.3550.9752.053,585,455
8/17/201651.0051.2750.5050.724,278,475
8/16/201650.6451.6150.4451.203,525,111
8/15/201650.0050.8649.7850.642,398,870
8/12/201648.9149.9348.6949.764,727,034
8/11/201647.9148.6647.7448.612,921,609
8/10/201648.2048.5047.5747.743,242,178
8/9/201648.2548.3047.6647.852,670,266
8/8/201647.3148.5347.2547.993,974,027
8/5/201647.3747.4646.8047.063,498,716
8/4/201646.8947.5946.7147.082,932,686
8/3/201646.5347.3246.4347.133,947,405
8/2/201646.1746.9845.5446.684,012,499
8/1/201647.3247.7045.6045.754,113,968
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center