$42.28 -2.94 (%) Baker Hughes Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 12:39 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
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
3/8/201646.2546.4643.8744.053,933,704
3/7/201645.7847.5245.6646.584,998,997
3/4/201646.6747.4545.5346.203,415,561
3/3/201645.1446.9945.1446.553,166,136
3/2/201644.2345.5143.0945.413,298,925
3/1/201643.2944.4743.1644.263,002,522
2/29/201644.1744.5342.2342.873,488,356
2/26/201644.1045.1943.7644.252,425,397
2/25/201641.8343.7841.5043.253,071,746
2/24/201641.6442.2841.2041.911,873,253
2/23/201643.4943.7142.3642.493,534,335
2/22/201643.1243.7242.7743.492,629,109
2/19/201642.1342.2541.3042.142,585,898
2/18/201643.0643.3341.8341.991,830,273
2/17/201641.8242.9341.4742.492,398,174
2/16/201640.6941.4740.2641.204,099,106
2/12/201640.4040.7939.4039.904,239,359
2/11/201640.4040.9939.1139.783,393,581
2/10/201641.7542.3241.2241.513,310,000
2/9/201642.2342.9041.5941.755,533,537
2/8/201643.1343.6042.2242.826,173,589
2/5/201643.7545.0942.6544.854,157,295
2/4/201644.9845.8543.9144.242,297,175
2/3/201642.7244.4641.9644.412,772,415
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center