Baker Hughes Inc $69.18

down -0.04


29/8/2014 03:30 PM  |  NYSE : BHI  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BHI historical data

Date Open High Low Close Volume
8/28/201469.3869.4968.7869.212,293,430
8/27/201469.9769.9769.2669.452,716,743
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
7/2/201475.0775.6474.7375.353,658,049
7/1/201474.8475.1674.5074.533,517,828
6/30/201473.9874.5073.3374.452,575,222
6/27/201472.9273.9972.6773.963,588,645
6/26/201473.2073.5572.4773.102,802,434
6/25/201471.5473.0371.5072.854,116,513
6/24/201473.6473.9471.3071.453,616,146
6/23/201474.9275.0473.1973.694,268,965
6/20/201473.5574.9973.3474.634,315,778
6/19/201472.1373.0071.9073.002,750,286
6/18/201471.5872.5171.0872.472,744,878
6/17/201470.5071.5270.2371.352,310,370
6/16/201471.1071.3370.3270.801,670,574
6/13/201470.9071.1770.2671.152,162,761
6/12/201471.3471.7570.3970.463,222,667
6/11/201471.2371.4570.5870.942,192,846
6/10/201471.6371.8271.2671.342,209,871
6/9/201472.0072.4171.6171.752,673,886
6/6/201471.1772.0071.0072.003,397,467
6/5/201470.2171.2370.0170.904,076,425
6/4/201470.3570.4169.6170.285,324,502
6/3/201470.6770.6769.9770.513,359,248
6/2/201470.5270.9370.3770.602,465,982
5/30/201470.5570.8270.1570.523,196,343
5/29/201470.1870.9469.7370.684,581,873
5/28/201470.0070.4369.6669.993,083,777
5/27/201470.0070.2769.5869.922,400,364
5/23/201469.5570.2469.5569.992,534,693
5/22/201469.7870.3469.6369.702,712,170
5/21/201469.7570.0169.3569.632,491,179
5/20/201469.4669.9769.1169.213,004,732
5/19/201468.6769.9168.5969.722,606,312
5/16/201468.7469.0068.2868.822,658,260
5/15/201469.9870.0067.6768.924,643,738
5/14/201470.3170.9969.7370.184,359,413
5/13/201469.2370.1969.2370.003,719,853
5/12/201469.4270.3069.1170.103,527,866
5/9/201470.2370.5768.7468.886,043,589
5/8/201471.1571.4569.9770.113,711,424
5/7/201470.6671.5270.1071.295,553,612
5/6/201470.1570.8869.8170.304,258,068
5/5/201469.5170.4569.1670.083,370,307
5/2/201469.1270.2468.9669.693,525,988
5/1/201469.5769.9968.7669.143,569,331
4/30/201469.3770.0668.8069.904,677,012
4/29/201469.7970.6969.4369.554,281,752
4/28/201469.8370.0668.5869.323,036,035
4/25/201469.9470.2269.2769.683,087,682
4/24/201470.2070.5069.3969.774,453,762
4/23/201469.9570.9169.9170.384,154,183
4/22/201470.4970.8369.8270.197,141,097
4/21/201468.5170.6968.3370.256,757,677
4/17/201468.9069.8068.1968.339,855,384
4/16/201465.9266.5665.4666.313,574,190
4/15/201464.1965.5063.7065.323,705,347
4/14/201463.7064.9563.4564.473,284,232
4/11/201463.9363.9563.1063.373,491,161
4/10/201464.8565.4464.1064.132,327,763
4/9/201464.9065.1364.1764.922,750,973
4/8/201463.7264.6963.3364.653,722,274
Trading Center