$66.14 -0.75 (%) Baker Hughes Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 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
12/7/201666.3966.8565.5766.142,923,677
12/6/201665.5567.0765.2266.892,387,626
12/5/201665.8666.9465.3566.314,766,543
12/2/201663.8765.7563.4765.304,627,227
12/1/201664.9165.0763.7264.003,724,060
11/30/201663.0764.7262.5264.336,397,451
11/29/201660.0861.0459.7060.482,867,136
11/28/201662.3362.5060.7361.272,415,839
11/25/201661.4761.8860.8061.88888,705
11/23/201661.1062.1961.0562.002,758,346
11/22/201661.8661.8960.8161.572,473,926
11/21/201661.8562.4061.4662.021,946,905
11/18/201661.2261.2460.3260.862,996,054
11/17/201661.1261.8060.8561.232,845,322
11/16/201660.8561.1959.5761.173,900,023
11/15/201659.5661.3659.2561.024,288,097
11/14/201658.6759.6158.2258.992,880,925
11/11/201659.0159.3658.0358.642,840,545
11/10/201658.7159.8857.9459.373,865,830
11/9/201658.2560.1857.8059.003,369,906
11/8/201658.5659.1957.9058.862,917,399
11/7/201658.3859.3858.1858.714,887,453
11/4/201655.1758.3254.9458.118,452,664
11/3/201654.3455.2254.1555.214,099,753
11/2/201654.6354.8453.4454.465,250,933
11/1/201655.5455.6353.6355.349,991,294
10/31/201662.0062.1654.5555.4019,920,437
10/28/201657.6759.3956.6559.1214,737,157
10/27/201655.0655.2254.4054.553,358,286
10/26/201654.2555.3253.9754.765,031,484
10/25/201655.8057.3753.8854.3910,501,252
10/24/201652.4252.4851.6952.153,056,113
10/21/201651.7152.4451.3852.353,138,376
10/20/201652.4552.8252.0352.252,782,040
10/19/201652.1953.2951.9652.834,815,016
10/18/201651.9952.3851.4551.603,546,940
10/17/201651.7451.9251.0051.353,183,003
10/14/201652.7652.8651.3651.753,532,873
10/13/201651.7252.7151.5152.502,594,853
10/12/201652.2752.6451.9552.203,404,295
10/11/201653.1953.2552.2352.523,813,353
10/10/201653.2754.4653.1653.354,511,169
10/7/201652.6153.3952.2152.844,719,466
10/6/201651.3052.6351.2252.293,273,995
10/5/201650.4751.6850.2251.224,959,724
10/4/201650.1850.2349.5849.962,361,131
10/3/201650.2450.3849.6250.032,840,448
9/30/201650.6050.7849.9550.474,441,008
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center