Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baker Hughes Inc (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 27.29 28.22 27.20 27.50 1,854,600 +0.33(+1.21%)
Aug 29, 2002 27.30 28.00 26.81 27.17 2,428,400 -0.83(-2.96%)
Aug 28, 2002 28.48 28.58 27.60 28.00 1,512,400 -0.54(-1.89%)
Aug 27, 2002 29.49 29.73 28.25 28.54 1,757,700 -0.70(-2.39%)
Aug 26, 2002 29.00 29.55 28.50 29.24 1,797,200 +0.36(+1.25%)
Aug 23, 2002 29.10 29.88 28.87 28.88 1,428,300 -0.73(-2.47%)
Aug 22, 2002 28.30 29.93 28.00 29.61 3,166,000 +1.61(+5.75%)
Aug 21, 2002 27.90 28.28 27.15 28.00 2,609,200 -0.20(-0.71%)
Aug 20, 2002 29.52 29.70 27.82 28.20 3,045,100 -1.24(-4.21%)
Aug 16, 2002 29.95 30.20 29.10 29.44 3,468,300 -1.13(-3.70%)
Aug 15, 2002 27.70 30.58 27.70 30.57 4,933,900 +2.87(+10.36%)
Aug 14, 2002 26.55 27.74 25.85 27.70 3,436,500 +1.84(+7.12%)
Aug 13, 2002 26.50 26.95 25.81 25.86 2,248,500 -0.54(-2.05%)
Aug 12, 2002 25.60 27.03 25.06 26.40 2,211,200 +2.43(+10.14%)
Aug 07, 2002 23.97 24.03 22.60 23.97 3,484,900 +0.23(+0.97%)
Aug 06, 2002 23.30 24.22 23.13 23.74 2,648,500 +0.94(+4.12%)
Aug 05, 2002 23.91 24.05 22.60 22.80 3,935,600 -1.11(-4.64%)
Aug 02, 2002 25.62 25.73 23.64 23.91 4,470,700 -1.71(-6.67%)
Aug 01, 2002 26.20 27.09 25.52 25.62 2,846,800 -1.18(-4.40%)
Jul 31, 2002 28.30 28.30 26.52 26.80 3,896,800 -1.10(-3.94%)
Jul 30, 2002 28.00 28.49 27.50 27.90 3,062,200 -0.36(-1.27%)
Jul 29, 2002 26.80 28.35 26.80 28.26 2,178,400 +1.70(+6.40%)
Jul 26, 2002 26.50 27.65 25.89 26.56 2,533,400 -0.18(-0.67%)
Jul 25, 2002 27.00 27.80 25.94 26.74 2,227,400 -0.26(-0.96%)
Jul 24, 2002 24.60 27.22 24.44 27.00 2,725,800 +2.06(+8.26%)
Jul 23, 2002 26.00 26.70 24.80 24.94 2,612,900 -1.17(-4.48%)
Jul 22, 2002 27.15 28.25 25.95 26.11 3,310,900 -1.39(-5.05%)
Jul 19, 2002 28.60 28.80 27.32 27.50 2,509,200 -1.64(-5.63%)
Jul 17, 2002 29.50 30.24 28.67 29.14 1,815,600 -0.38(-1.29%)
Jul 12, 2002 30.65 30.72 29.00 29.52 2,886,700 -0.81(-2.67%)
Jul 11, 2002 30.89 30.89 29.00 30.33 2,949,700 -0.57(-1.84%)
Jul 10, 2002 32.50 32.86 30.70 30.90 2,223,600 -1.03(-3.23%)
Jul 09, 2002 31.00 32.15 31.00 31.93 2,810,800 +0.16(+0.50%)
Jul 08, 2002 32.70 33.15 31.56 31.77 1,919,000 -1.53(-4.59%)
Jul 05, 2002 32.78 33.37 32.71 33.30 783,800 +0.85(+2.62%)
Jul 04, 2002 31.45 32.56 30.56 32.45 2,816,900 +0.00(+0.00%)
Jul 03, 2002 31.45 32.56 30.56 32.45 2,816,700 +0.85(+2.69%)
Jul 02, 2002 32.51 32.70 31.42 31.60 3,016,800 -0.91(-2.80%)
Jul 01, 2002 33.30 33.70 32.40 32.51 2,293,900 -0.78(-2.34%)
Jun 28, 2002 33.30 34.35 33.22 33.29 2,854,700 -0.44(-1.30%)
Jun 27, 2002 34.30 34.49 33.35 33.73 1,926,100 -0.33(-0.97%)
Jun 26, 2002 33.75 34.28 33.21 34.06 2,775,600 -0.38(-1.10%)
Jun 25, 2002 35.50 35.75 34.43 34.44 1,607,600 +0.04(+0.12%)
Jun 21, 2002 35.16 35.65 35.13 34.40 3,135,200 -0.75(-2.13%)
Jun 20, 2002 35.50 35.74 34.92 35.15 2,099,200 +0.15(+0.43%)
Jun 19, 2002 35.41 35.88 34.76 35.00 2,997,300 -0.88(-2.45%)
Jun 18, 2002 36.30 36.54 35.55 35.88 1,339,100 -0.51(-1.40%)
Jun 17, 2002 35.90 36.64 35.84 36.39 2,155,400 +1.06(+3.00%)
Jun 14, 2002 35.15 35.58 34.20 35.33 1,572,300 +0.94(+2.73%)
Jun 12, 2002 33.95 34.45 33.46 34.39 3,034,100 +0.91(+2.72%)
Jun 11, 2002 34.93 35.12 33.35 33.48 2,404,800 -1.46(-4.18%)
Jun 10, 2002 35.49 36.04 34.78 34.94 1,345,700 -0.79(-2.21%)
Jun 07, 2002 34.78 36.90 34.15 35.73 2,406,500 +0.95(+2.73%)
Jun 06, 2002 35.55 36.00 34.35 34.78 2,698,100 -0.27(-0.77%)
Jun 05, 2002 35.00 35.10 34.10 35.05 2,200,500 -1.60(-4.37%)
May 31, 2002 36.50 37.04 35.86 36.65 1,482,900 +0.24(+0.66%)
May 28, 2002 36.50 36.90 36.17 36.41 1,324,100 -0.14(-0.38%)
May 27, 2002 36.70 36.80 35.95 36.55 1,543,200 +0.00(+0.00%)
May 24, 2002 36.70 36.80 35.95 36.55 1,542,600 -0.29(-0.79%)
May 23, 2002 36.50 37.30 36.30 36.84 2,977,900 +0.65(+1.80%)
May 22, 2002 35.00 36.26 34.90 36.19 1,957,100 +1.06(+3.02%)
May 21, 2002 35.60 35.87 35.13 35.13 1,489,800 -0.47(-1.32%)
May 20, 2002 35.64 36.18 35.25 35.60 1,412,500 -0.04(-0.11%)
May 17, 2002 36.70 36.71 35.46 35.64 2,146,300 -1.22(-3.31%)
May 16, 2002 36.18 37.01 36.18 36.86 2,087,700 +0.90(+2.50%)
May 15, 2002 37.05 37.18 35.96 35.96 2,870,800 -1.52(-4.06%)
May 14, 2002 38.50 38.50 37.20 37.48 2,838,500 +0.00(+0.00%)
May 13, 2002 36.75 37.65 36.64 37.48 2,344,100 +0.35(+0.94%)
May 10, 2002 37.20 37.47 36.87 37.13 1,687,700 +0.24(+0.65%)
May 09, 2002 37.75 38.00 36.75 36.89 1,609,400 -1.21(-3.18%)
May 08, 2002 36.93 38.37 36.93 38.10 1,572,700 +1.67(+4.58%)
May 07, 2002 36.77 37.30 36.30 36.43 2,352,600 -0.48(-1.30%)
May 06, 2002 37.70 37.91 36.91 36.91 2,971,600 -1.55(-4.03%)
May 03, 2002 38.89 39.44 37.96 38.46 3,219,700 -0.38(-0.98%)
May 02, 2002 38.28 38.93 37.88 38.84 2,774,700 +0.44(+1.15%)
May 01, 2002 37.30 38.80 37.13 38.40 2,596,100 +0.72(+1.91%)
Apr 30, 2002 38.20 38.31 37.47 37.68 2,059,100 -0.30(-0.79%)
Apr 29, 2002 38.23 38.70 37.93 37.98 2,279,200 -0.27(-0.71%)
Apr 26, 2002 38.40 38.40 37.69 38.25 2,662,300 +0.56(+1.49%)
Apr 25, 2002 37.15 38.19 36.70 37.69 2,361,700 +0.54(+1.45%)
Apr 24, 2002 36.25 37.30 36.21 37.15 2,297,200 -0.05(-0.13%)
Apr 23, 2002 36.45 37.40 36.42 37.20 2,032,800 +0.20(+0.54%)
Apr 22, 2002 36.98 37.44 36.52 37.00 1,881,800 +0.02(+0.05%)
Apr 19, 2002 37.17 37.22 36.25 36.98 2,200,100 -0.19(-0.51%)
Apr 18, 2002 36.50 37.49 35.92 37.17 2,762,700 +0.34(+0.92%)
Apr 17, 2002 37.00 37.38 36.63 36.83 2,267,800 +0.60(+1.66%)
Apr 16, 2002 35.35 36.60 34.96 36.23 2,658,700 +1.45(+4.17%)
Apr 15, 2002 34.90 35.32 34.70 34.78 2,364,000 +1.03(+3.05%)
Apr 12, 2002 35.15 35.16 33.17 33.75 3,685,900 -1.60(-4.53%)
Apr 11, 2002 35.50 36.15 35.15 35.35 2,246,000 -0.26(-0.73%)
Apr 10, 2002 34.45 35.70 34.25 35.61 3,335,000 +0.99(+2.86%)
Apr 09, 2002 34.40 34.90 34.15 34.62 2,204,800 -0.28(-0.80%)
Apr 08, 2002 36.00 36.59 34.58 34.90 2,313,400 +0.05(+0.14%)
Apr 05, 2002 36.25 36.27 34.40 34.85 3,069,200 -0.76(-2.13%)
Apr 04, 2002 36.00 36.59 35.40 35.61 3,392,900 -0.33(-0.92%)
Apr 03, 2002 36.60 36.69 35.70 35.94 2,945,300 -1.11(-3.00%)
Apr 02, 2002 37.22 37.95 36.85 37.05 3,500,100 -0.17(-0.46%)
Apr 01, 2002 37.97 38.31 36.64 37.22 3,397,700 -1.03(-2.69%)
Mar 29, 2002 37.90 38.49 37.60 38.25 1,530,600 +0.00(+0.00%)
Mar 28, 2002 37.90 38.49 37.60 38.25 1,529,000 +0.05(+0.13%)
Mar 27, 2002 37.73 38.53 37.53 38.20 2,709,700 +0.70(+1.87%)
Mar 26, 2002 37.30 37.76 36.56 37.50 1,954,300 +0.26(+0.70%)
Mar 25, 2002 36.50 38.15 36.50 37.24 2,621,600 +0.49(+1.33%)
Mar 22, 2002 37.85 38.10 36.65 36.75 4,691,800 -2.55(-6.49%)
Mar 21, 2002 38.75 39.68 38.45 39.30 1,646,800 +0.55(+1.42%)
Mar 20, 2002 39.00 39.88 38.75 38.75 2,115,100 -0.67(-1.70%)
Mar 19, 2002 39.20 39.60 38.79 39.42 2,555,000 +0.31(+0.79%)
Mar 18, 2002 38.35 39.28 37.85 39.11 1,420,200 +0.88(+2.30%)
Mar 15, 2002 37.60 38.40 37.42 38.23 2,692,800 +0.73(+1.95%)
Mar 14, 2002 37.65 37.75 36.85 37.50 1,908,600 -0.40(-1.06%)
Mar 13, 2002 39.70 39.95 37.89 37.90 2,562,500 -1.47(-3.73%)
Mar 12, 2002 37.73 39.50 37.55 39.37 2,370,200 +1.24(+3.25%)
Mar 11, 2002 38.10 38.94 37.85 38.13 2,896,600 +0.47(+1.25%)
Mar 08, 2002 37.77 37.95 37.13 37.66 3,517,800 -0.10(-0.26%)
Mar 07, 2002 39.40 39.94 37.65 37.76 2,808,200 -0.74(-1.92%)
Mar 06, 2002 36.90 38.55 36.50 38.50 2,685,900 +0.99(+2.64%)
Mar 05, 2002 37.75 38.00 37.08 37.51 1,612,200 -0.05(-0.13%)
Mar 04, 2002 36.10 38.10 35.92 37.56 3,625,900 +1.46(+4.04%)
Mar 01, 2002 36.10 36.19 35.20 36.10 2,349,100 +0.79(+2.24%)
Feb 28, 2002 35.40 36.09 35.15 35.31 4,860,000 +0.19(+0.54%)
Feb 27, 2002 36.00 36.19 34.91 35.12 2,198,900 -0.68(-1.90%)
Feb 26, 2002 36.30 36.36 35.45 35.80 3,319,200 -0.20(-0.56%)
Feb 25, 2002 35.50 36.19 35.30 36.00 2,500,000 +0.85(+2.42%)
Feb 22, 2002 35.00 35.90 34.66 35.15 2,953,700 +0.20(+0.57%)
Feb 21, 2002 34.60 35.18 34.52 34.95 3,524,900 +0.95(+2.79%)
Feb 20, 2002 33.83 34.30 33.56 34.00 1,551,300 +0.05(+0.15%)
Feb 19, 2002 34.10 34.50 33.05 33.95 1,591,900 -0.46(-1.34%)
Feb 18, 2002 34.65 34.85 33.76 34.41 1,831,600 +0.00(+0.00%)
Feb 15, 2002 34.65 34.85 33.76 34.41 1,831,300 +0.30(+0.88%)
Feb 14, 2002 34.65 34.99 33.70 34.11 2,386,200 +0.13(+0.38%)
Feb 13, 2002 34.00 34.31 33.35 33.98 2,466,600 +0.00(+0.00%)
Feb 12, 2002 34.30 34.80 33.90 33.98 1,748,400 -0.52(-1.51%)
Feb 11, 2002 33.16 34.75 32.83 34.50 2,185,500 +1.35(+4.07%)
Feb 08, 2002 33.45 33.50 32.84 33.15 2,542,300 -0.06(-0.18%)
Feb 07, 2002 34.13 34.19 32.99 33.21 2,532,100 -1.07(-3.12%)
Feb 06, 2002 34.40 35.15 33.96 34.28 2,139,000 -0.11(-0.32%)
Feb 05, 2002 34.50 34.79 33.60 34.39 3,187,500 -0.17(-0.49%)
Feb 04, 2002 34.97 35.04 34.13 34.56 3,609,900 -0.41(-1.17%)
Feb 01, 2002 34.95 35.80 34.78 34.97 4,322,900 -0.23(-0.65%)
Jan 31, 2002 34.02 35.57 33.96 35.20 3,264,900 +1.18(+3.47%)
Jan 30, 2002 32.08 34.12 31.96 34.02 2,191,400 +1.52(+4.68%)
Jan 29, 2002 32.95 33.25 32.13 32.50 1,824,800 -0.84(-2.52%)
Jan 28, 2002 34.48 34.69 33.21 33.34 2,637,700 -1.28(-3.70%)
Jan 25, 2002 34.00 35.35 33.85 34.62 2,588,000 +1.12(+3.34%)
Jan 24, 2002 32.90 33.84 32.72 33.50 2,073,800 +0.53(+1.61%)
Jan 23, 2002 31.70 33.08 31.45 32.97 2,051,200 +1.67(+5.34%)
Jan 22, 2002 32.00 32.43 31.24 31.30 1,572,800 -0.34(-1.07%)
Jan 21, 2002 31.75 31.80 31.06 31.64 1,976,700 +0.00(+0.00%)
Jan 18, 2002 31.75 31.80 31.06 31.64 1,976,700 +0.66(+2.13%)
Jan 17, 2002 31.50 31.61 30.50 30.98 2,873,600 -0.12(-0.39%)
Jan 16, 2002 31.70 32.21 31.10 31.10 2,195,300 -1.25(-3.86%)
Jan 15, 2002 31.65 32.84 31.52 32.35 2,450,800 +1.25(+4.02%)
Jan 14, 2002 31.64 32.28 31.00 31.10 2,868,800 -1.13(-3.51%)
Jan 11, 2002 33.10 33.31 32.19 32.23 1,958,500 -1.32(-3.93%)
Jan 10, 2002 33.95 33.96 33.10 33.55 2,014,700 -2.92(-8.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.