Baker Hughes Inc $72.64

down -0.78


28/7/2014 04:00 PM  |  NYSE : BHI  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHI historical data

Date Open High Low Close Volume
7/25/201473.6974.2773.2273.422,413,577
7/24/201474.8474.9673.8273.962,666,363
7/23/201474.7075.0274.1074.642,797,844
7/22/201474.9175.1574.5274.693,317,725
7/21/201473.2474.4273.1774.334,230,209
7/18/201472.7174.0072.3573.283,736,639
7/17/201474.1575.0072.1372.544,950,942
7/16/201473.5374.4672.8274.395,679,100
7/15/201473.2674.0372.5472.824,193,183
7/14/201473.2773.6672.8673.423,190,225
7/11/201473.2573.3972.4472.702,845,100
7/10/201473.4173.8072.5673.402,942,523
7/9/201474.0074.3073.4674.102,497,695
7/8/201474.0274.4073.1573.683,649,094
7/7/201474.6274.9274.0974.302,297,428
7/3/201475.3875.5574.5675.061,880,479
7/2/201475.0775.6474.7375.353,658,049
7/1/201474.8475.1674.5074.533,517,828
6/30/201473.9874.5073.3374.452,575,222
6/27/201472.9273.9972.6773.963,588,645
6/26/201473.2073.5572.4773.102,802,434
6/25/201471.5473.0371.5072.854,116,513
6/24/201473.6473.9471.3071.453,616,146
6/23/201474.9275.0473.1973.694,268,965
6/20/201473.5574.9973.3474.634,315,778
6/19/201472.1373.0071.9073.002,750,286
6/18/201471.5872.5171.0872.472,744,878
6/17/201470.5071.5270.2371.352,310,370
6/16/201471.1071.3370.3270.801,670,574
6/13/201470.9071.1770.2671.152,162,761
6/12/201471.3471.7570.3970.463,222,667
6/11/201471.2371.4570.5870.942,192,846
6/10/201471.6371.8271.2671.342,209,871
6/9/201472.0072.4171.6171.752,673,886
6/6/201471.1772.0071.0072.003,397,467
6/5/201470.2171.2370.0170.904,076,425
6/4/201470.3570.4169.6170.285,324,502
6/3/201470.6770.6769.9770.513,359,248
6/2/201470.5270.9370.3770.602,465,982
5/30/201470.5570.8270.1570.523,196,343
5/29/201470.1870.9469.7370.684,581,873
5/28/201470.0070.4369.6669.993,083,777
5/27/201470.0070.2769.5869.922,400,364
5/23/201469.5570.2469.5569.992,534,693
5/22/201469.7870.3469.6369.702,712,170
5/21/201469.7570.0169.3569.632,491,179
5/20/201469.4669.9769.1169.213,004,732
5/19/201468.6769.9168.5969.722,606,312
5/16/201468.7469.0068.2868.822,658,260
5/15/201469.9870.0067.6768.924,643,738
5/14/201470.3170.9969.7370.184,359,413
5/13/201469.2370.1969.2370.003,719,853
5/12/201469.4270.3069.1170.103,527,866
5/9/201470.2370.5768.7468.886,043,589
5/8/201471.1571.4569.9770.113,711,424
5/7/201470.6671.5270.1071.295,553,612
5/6/201470.1570.8869.8170.304,258,068
5/5/201469.5170.4569.1670.083,370,307
5/2/201469.1270.2468.9669.693,525,988
5/1/201469.5769.9968.7669.143,569,331
4/30/201469.3770.0668.8069.904,677,012
4/29/201469.7970.6969.4369.554,281,752
4/28/201469.8370.0668.5869.323,036,035
4/25/201469.9470.2269.2769.683,087,682
4/24/201470.2070.5069.3969.774,453,762
4/23/201469.9570.9169.9170.384,154,183
4/22/201470.4970.8369.8270.197,141,097
4/21/201468.5170.6968.3370.256,757,677
4/17/201468.9069.8068.1968.339,855,384
4/16/201465.9266.5665.4666.313,574,190
4/15/201464.1965.5063.7065.323,705,347
4/14/201463.7064.9563.4564.473,284,232
4/11/201463.9363.9563.1063.373,491,161
4/10/201464.8565.4464.1064.132,327,763
4/9/201464.9065.1364.1764.922,750,973
4/8/201463.7264.6963.3364.653,722,274
4/7/201465.5465.5663.4263.453,733,260
4/4/201466.1166.4165.5665.682,600,059
4/3/201465.5566.3065.2965.642,809,707
4/2/201465.6365.9065.2465.722,455,331
4/1/201464.7265.6364.7265.583,133,665
3/31/201465.6165.7564.5965.023,026,198
3/28/201463.8565.5063.6365.274,963,589
3/27/201462.7563.9962.7563.603,872,653
3/26/201462.9163.4262.7362.804,224,971
3/25/201462.0362.9561.8962.743,911,872
3/24/201462.3762.9061.5261.642,686,067
3/21/201461.8362.5261.2862.116,475,979
3/20/201461.4062.0161.2961.354,258,254
3/19/201461.8762.0161.0061.523,383,942
3/18/201462.9963.0661.5161.844,803,372
3/17/201462.5063.0362.3562.802,725,780
3/14/201461.7062.1261.3761.802,283,421
3/13/201461.7861.9860.9261.583,316,538
3/12/201461.8562.0861.0361.683,534,607
3/11/201463.5263.6862.1662.352,825,553
3/10/201463.1563.3862.6163.332,193,691
3/7/201463.5263.7562.6763.302,744,622
3/6/201463.0663.6562.6163.483,822,750
3/5/201463.7764.2062.8363.042,954,655
Trading Center