$62.79 -0.05 (%) Baker Hughes Inc - NYSE

Mar. 27, 2015 | 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
3/27/201562.7863.2162.1762.792,559,626
3/26/201564.0364.5062.7762.845,053,710
3/25/201562.6664.0962.4663.305,132,458
3/24/201562.1162.6461.8862.302,849,156
3/23/201562.5163.2062.0462.052,587,624
3/20/201561.6262.7461.4662.476,437,883
3/19/201559.8961.0559.6960.932,699,478
3/18/201558.8960.7958.8260.764,364,210
3/17/201559.7959.9259.0959.253,752,988
3/16/201558.1559.9957.7959.945,063,573
3/13/201559.1159.2058.4158.873,842,452
3/12/201560.3860.4459.6959.733,326,762
3/11/201559.8560.6059.6060.173,875,443
3/10/201559.9060.8659.6960.074,137,044
3/9/201560.7561.5260.5260.614,072,346
3/6/201561.5862.0160.7960.925,552,109
3/5/201562.0962.2961.8262.103,199,223
3/4/201562.5562.6461.9562.463,171,538
3/3/201562.4763.1362.1262.653,229,114
3/2/201561.9362.6461.4962.552,657,597
2/27/201562.7063.0962.4562.512,654,626
2/26/201563.1363.3162.3062.502,946,126
2/25/201563.0863.7462.6163.683,093,938
2/24/201563.3863.6161.3163.036,580,331
2/23/201562.7063.3262.4162.923,906,147
2/20/201564.1764.3463.3263.494,292,866
2/19/201562.7564.8962.7564.275,243,918
2/18/201564.4264.9964.0164.453,330,743
2/17/201564.5065.0463.5065.044,772,826
2/13/201563.2464.4163.0064.314,721,842
2/12/201562.3762.9562.0362.384,091,675
2/11/201561.2761.6260.7061.593,714,174
2/10/201562.6462.7761.1462.064,535,089
2/9/201562.9863.6362.8062.865,319,628
2/6/201562.8563.4362.1862.675,640,471
2/5/201561.7662.7561.6362.286,270,591
2/4/201560.6161.4960.2160.985,058,216
2/3/201560.7862.1360.7761.777,904,966
2/2/201558.9359.7658.2559.734,684,366
1/30/201556.4558.5356.2957.995,863,703
1/29/201557.3957.4755.6257.084,099,162
1/28/201559.1259.1356.9456.955,322,916
1/27/201558.5859.5658.4059.294,767,492
1/26/201558.7958.9557.9158.934,892,996
1/23/201558.4259.5057.9558.403,905,593
1/22/201558.4958.7757.6958.214,268,950
1/21/201557.4658.4157.0058.334,906,744
1/20/201556.5257.5055.0957.266,731,691
1/16/201554.0256.6954.0256.565,642,174
1/15/201555.5055.9153.4853.535,277,966
1/14/201554.6855.4153.7254.817,385,373
1/13/201555.5356.2255.1355.245,768,369
1/12/201555.2955.6154.8655.095,785,863
1/9/201557.2657.3156.3656.472,790,441
1/8/201557.0557.2056.3257.034,405,116
1/7/201555.6656.4855.4856.473,921,037
1/6/201555.0455.8054.7354.995,938,251
1/5/201555.3355.6654.9655.165,565,281
1/2/201555.8756.7955.6956.172,788,074
12/31/201455.7656.6355.1556.073,202,224
12/30/201457.0957.1956.2756.292,947,733
12/29/201456.2857.3056.2856.702,804,243
12/26/201456.8457.0156.1256.332,180,926
12/24/201456.0956.6855.6156.342,094,762
12/23/201456.1856.5955.7756.444,887,633
12/22/201456.9257.0355.8756.064,514,044
12/19/201456.2257.5756.0057.158,514,846
12/18/201457.4157.8254.8355.779,241,725
12/17/201455.0557.5054.5256.358,720,841
12/16/201454.4757.0354.1655.156,084,443
12/15/201455.6456.0954.8154.935,336,037
12/12/201455.0155.8254.6954.995,847,587
12/11/201455.4056.5655.2655.774,410,838
12/10/201455.6056.1555.1555.349,144,891
12/9/201454.5656.7554.4256.719,077,170
12/8/201456.2256.6355.0255.248,274,432
12/5/201457.7757.9256.4357.024,312,084
12/4/201456.9758.4056.7357.615,725,862
12/3/201457.8158.6757.2757.538,449,264
12/2/201456.7357.2956.0656.759,835,674
12/1/201456.5057.2555.5756.5110,837,057
11/28/201459.2559.3756.0457.008,822,466
11/26/201462.7463.2162.0362.585,261,235
11/25/201465.1065.3863.0563.206,627,529
11/24/201465.0666.1164.5464.728,923,544
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center