$42.82 -2.03 (%) Baker Hughes Inc - NYSE

Feb. 8, 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
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
2/2/201642.2042.5041.7842.001,739,115
2/1/201642.5643.6542.0643.292,744,852
1/29/201643.3044.1642.5543.514,162,675
1/28/201642.0043.2941.5643.122,858,179
1/27/201639.8541.8839.7440.832,722,547
1/26/201640.3040.5939.3939.972,591,068
1/25/201641.2641.7739.1239.182,800,487
1/22/201642.5242.9540.6642.042,047,901
1/21/201638.7741.3338.5040.733,398,148
1/20/201639.0039.3437.5838.883,123,771
1/19/201640.1140.8739.2639.793,032,305
1/15/201639.4840.2238.9939.892,455,760
1/14/201639.4541.5538.6241.172,356,951
1/13/201641.8042.1938.6539.254,142,430
1/12/201642.2042.2540.1341.042,517,803
1/11/201641.6442.2740.7741.514,344,316
1/8/201642.8943.0141.3841.581,905,001
1/7/201642.5743.8342.3242.523,202,190
1/6/201644.4845.5043.5543.654,854,872
1/5/201647.1947.8845.5645.922,560,493
1/4/201645.8547.4345.5647.252,987,385
12/31/201545.3846.4045.3246.151,341,227
12/30/201545.9546.8245.7445.761,481,861
12/29/201546.9147.0445.8046.491,181,683
12/28/201546.8447.3345.6245.692,338,799
12/24/201547.6848.6047.0647.721,497,997
12/23/201545.9947.6645.8547.633,402,635
12/22/201544.1045.4143.9345.172,274,035
12/21/201544.2244.3943.1743.763,074,850
12/18/201543.2444.5042.7843.929,370,854
12/17/201544.8845.4143.3343.366,107,339
12/16/201546.4446.9444.6744.768,231,389
12/15/201547.6649.7646.0746.5010,745,795
12/14/201545.2347.1743.0046.7812,964,244
12/11/201550.9251.2847.0347.808,541,704
12/10/201552.7653.4951.3551.687,793,899
12/9/201549.5053.4749.5053.037,452,026
12/8/201549.0151.1848.5149.373,161,305
12/7/201551.4751.7948.8049.866,474,279
12/4/201551.9252.8251.1052.623,876,975
12/3/201554.6454.8852.2752.625,601,042
12/2/201554.2855.2453.2853.854,845,280
12/1/201553.8354.8453.1554.763,262,435
11/30/201553.0655.1952.8154.073,900,338
11/27/201552.0852.9451.8152.78981,196
11/25/201552.8253.2052.3652.501,614,391
11/24/201551.6353.6951.4753.092,950,505
11/23/201550.8251.4950.4651.422,277,839
11/20/201550.8751.1549.6351.014,404,648
11/19/201551.2751.4850.4050.872,832,620
11/18/201549.9751.8449.9451.685,667,233
11/17/201549.4149.7948.7649.473,150,110
11/16/201547.5749.8947.5749.394,510,205
11/13/201548.0048.3946.8447.663,366,416
11/12/201548.1749.7647.7648.146,345,122
11/11/201549.9549.9547.7149.003,384,438
11/10/201551.3251.4849.7349.834,165,595
11/9/201551.9551.9750.2751.662,399,319
11/6/201549.4952.1549.1352.083,944,670
11/5/201551.3151.6249.6049.888,398,341
11/4/201554.2454.2750.7051.565,677,955
11/3/201553.7154.7653.2454.463,967,017
11/2/201552.7053.4751.8153.293,681,856
10/30/201552.8153.3852.0652.682,404,196
10/29/201552.7453.3352.1152.591,528,047
10/28/201552.0953.5451.6152.802,275,311
10/27/201551.6353.0951.4051.504,670,594
10/26/201553.7853.9152.3052.462,931,234
10/23/201555.0655.4052.0553.933,389,552
10/22/201554.9756.1754.9755.594,318,417
10/21/201552.9555.1152.9554.413,866,894
10/20/201553.2853.8952.9753.173,546,174
10/19/201553.2554.0152.9053.333,513,763
10/16/201556.8156.8153.3453.835,427,896
10/15/201555.0556.2154.2156.192,558,407
10/14/201555.0555.4254.5455.012,087,940
10/13/201555.3256.3954.7555.021,832,365
10/12/201556.5856.6955.0155.681,444,503
10/9/201557.5057.8755.9456.442,140,505
10/8/201556.6857.4355.4457.331,779,149
10/7/201556.1358.2355.9456.683,477,070
10/6/201555.0056.3954.2755.313,408,853
10/5/201554.0554.9153.5754.633,213,019
10/2/201550.6753.3550.5853.353,167,097
10/1/201552.6352.9750.5351.182,681,735
9/30/201550.8552.1450.8252.044,118,860
9/29/201551.0151.5649.9750.472,423,000
9/28/201551.9452.0950.4650.503,266,384
9/25/201553.7653.8551.9752.502,630,173
9/24/201553.3153.9953.0053.213,452,869
9/23/201554.6254.6253.7254.001,725,893
9/22/201553.3154.9753.0254.293,932,853
9/21/201554.3055.0353.4854.735,218,370
9/18/201554.1954.4553.1653.474,364,462
9/17/201555.5756.1455.0155.292,220,100
9/16/201553.6755.7853.5755.662,543,549
9/15/201553.4353.9053.0453.421,979,340
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center