$65.83 +1.42 (%) Baker Hughes Inc - NYSE

Nov. 21, 2014 | 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
11/21/201465.5666.2864.8965.8313,584,924
11/20/201463.5764.6263.1164.4110,129,971
11/19/201463.5763.8462.3063.5118,245,549
11/18/201466.0266.5063.5163.5526,338,589
11/17/201466.5467.8164.9265.2369,691,625
11/14/201461.9562.0458.0059.8943,895,983
11/13/201450.6861.7648.6558.7519,316,225
11/12/201450.9452.0550.6350.984,184,165
11/11/201451.9252.0050.7451.483,985,018
11/10/201452.9553.5851.3951.644,828,025
11/7/201451.6353.3051.5952.305,062,001
11/6/201450.8151.5450.1251.495,155,598
11/5/201451.0651.9250.4051.355,860,698
11/4/201451.0751.3549.4550.029,165,064
11/3/201453.0053.6251.6551.907,469,627
10/31/201451.5753.0251.3952.965,973,501
10/30/201451.9852.8751.8252.065,600,109
10/29/201452.7153.3052.0152.675,266,210
10/28/201451.4552.3351.1452.104,986,975
10/27/201452.5452.5450.6951.136,198,710
10/24/201454.0754.0752.6653.494,067,738
10/23/201453.3054.8352.8254.126,336,231
10/22/201454.3454.5952.3052.346,621,156
10/21/201453.2754.2953.1854.235,623,509
10/20/201453.1753.7551.8552.656,407,608
10/17/201453.3554.8752.6353.1310,908,357
10/16/201448.1552.5047.5152.0119,832,547
10/15/201452.3854.0050.9953.639,336,778
10/14/201453.7354.5252.0452.477,459,968
10/13/201456.5157.3353.4053.428,846,258
10/10/201458.4958.4955.9256.687,434,802
10/9/201461.1661.2158.2358.605,984,688
10/8/201461.1361.7058.9961.605,939,222
10/7/201461.6062.8361.2361.383,235,562
10/6/201461.8162.7861.3861.803,610,577
10/3/201462.4062.5561.1061.693,731,576
10/2/201463.0563.1160.5762.116,427,963
10/1/201464.9465.6963.0163.434,792,517
9/30/201466.0066.9564.4865.064,417,408
9/29/201465.3666.3065.0066.164,042,603
9/26/201465.3966.7465.0966.343,547,405
9/25/201466.6866.6964.7765.494,456,215
9/24/201466.1567.2264.9666.534,151,242
9/23/201466.0866.6665.7266.293,094,303
9/22/201467.5967.5965.6066.153,055,737
9/19/201468.2968.5067.4867.743,000,254
9/18/201467.8368.2867.3567.902,931,409
9/17/201468.5768.6067.3767.592,738,099
9/16/201466.7968.6166.5367.953,818,365
9/15/201466.3067.0065.9066.722,855,493
9/12/201467.3767.6066.2366.492,443,745
9/11/201466.6767.8966.2867.702,966,050
9/10/201466.7967.4566.2167.273,023,691
9/9/201467.2567.9466.4866.842,620,443
9/8/201467.9068.1166.9367.252,387,398
9/5/201467.7468.6167.0068.512,530,473
9/4/201470.3970.5167.5067.823,524,171
9/3/201468.9069.6268.5069.014,182,601
9/2/201469.2669.6067.5668.323,854,722
8/29/201469.2269.4768.6769.142,845,949
8/28/201469.3869.4968.7869.212,293,430
8/27/201469.9769.9769.2669.452,716,843
8/26/201468.7670.1568.7669.643,636,236
8/25/201468.4368.9868.1268.872,992,163
8/22/201468.5768.7667.7868.082,624,901
8/21/201469.3069.3468.3068.693,147,836
8/20/201468.7269.3468.3569.262,689,313
8/19/201468.0069.0467.8168.823,720,370
8/18/201468.0868.4267.6967.882,962,502
8/15/201466.9067.7466.7567.663,178,783
8/14/201469.0769.1466.7566.823,192,865
8/13/201468.6669.2268.4668.901,627,103
8/12/201468.2968.8367.9568.491,892,305
8/11/201468.8269.4968.5968.612,218,253
8/8/201467.9468.4067.6468.332,727,637
8/7/201468.5968.8367.3167.593,508,942
8/6/201467.3869.1067.3368.172,968,977
8/5/201468.6068.9567.1367.935,273,920
8/4/201468.6269.2067.7768.955,258,505
8/1/201468.4069.7767.7868.504,142,298
7/31/201470.1470.1868.0468.775,129,824
7/30/201472.5272.7670.4770.814,054,823
7/29/201472.4372.8371.9472.062,914,467
7/28/201473.4073.4072.5172.641,930,979
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center