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 (%)
Dec 30, 2016 64.97 64.97 64.97 0 +0.25(+0.39%)
Dec 29, 2016 64.58 64.90 64.00 64.72 1,461,474 +0.01(+0.02%)
Dec 28, 2016 65.53 65.72 64.36 64.71 2,255,491 -0.84(-1.28%)
Dec 27, 2016 65.15 65.69 64.93 65.55 2,224,481 +0.62(+0.95%)
Dec 23, 2016 64.93 64.93 64.93 0 -0.68(-1.04%)
Dec 22, 2016 64.92 65.94 64.92 65.61 2,688,836 +0.72(+1.11%)
Dec 21, 2016 65.60 65.91 64.76 64.89 2,359,525 -0.26(-0.40%)
Dec 20, 2016 66.09 66.59 64.84 65.15 2,208,962 -0.58(-0.88%)
Dec 19, 2016 66.10 66.54 65.32 65.73 2,380,152 -0.66(-0.99%)
Dec 16, 2016 65.57 66.53 64.96 66.39 6,142,341 +1.04(+1.59%)
Dec 15, 2016 64.39 65.83 64.13 65.35 4,902,476 +0.61(+0.94%)
Dec 14, 2016 66.00 66.19 64.25 64.74 3,555,586 -1.49(-2.25%)
Dec 13, 2016 66.48 68.09 65.89 66.23 2,786,781 -0.11(-0.17%)
Dec 12, 2016 66.95 68.59 65.54 66.34 5,644,395 +0.02(+0.03%)
Dec 09, 2016 66.31 66.61 65.63 66.32 2,219,982 +0.51(+0.77%)
Dec 08, 2016 66.39 66.58 64.23 65.81 3,481,176 -0.33(-0.50%)
Dec 07, 2016 66.39 66.85 65.57 66.14 2,923,677 -0.75(-1.12%)
Dec 06, 2016 65.55 67.07 65.22 66.89 2,387,626 +0.58(+0.87%)
Dec 05, 2016 65.86 66.94 65.35 66.31 4,766,503 +1.01(+1.55%)
Dec 02, 2016 63.87 65.75 63.47 65.30 4,627,227 +1.30(+2.03%)
Dec 01, 2016 64.91 65.07 63.72 64.00 3,724,060 -0.33(-0.51%)
Nov 30, 2016 63.07 64.72 62.52 64.33 6,397,451 +3.85(+6.37%)
Nov 29, 2016 60.08 61.04 59.70 60.48 2,865,846 -0.79(-1.29%)
Nov 28, 2016 62.33 62.44 60.73 61.27 2,413,643 -0.61(-0.99%)
Nov 25, 2016 61.47 61.88 60.80 61.88 888,705 -0.12(-0.19%)
Nov 23, 2016 62.00 62.00 62.00 0 +0.43(+0.70%)
Nov 22, 2016 61.86 61.89 60.81 61.57 2,473,906 -0.45(-0.73%)
Nov 21, 2016 61.85 62.40 61.46 62.02 1,946,905 +1.16(+1.91%)
Nov 18, 2016 61.22 61.23 60.32 60.86 2,996,054 -0.37(-0.60%)
Nov 17, 2016 61.12 61.52 60.85 61.23 2,845,322 +0.06(+0.10%)
Nov 16, 2016 60.85 61.19 59.56 61.17 3,900,023 +0.15(+0.25%)
Nov 15, 2016 59.56 61.36 59.25 61.02 4,288,097 +2.03(+3.44%)
Nov 14, 2016 58.67 59.61 58.22 58.99 2,880,925 +0.35(+0.60%)
Nov 11, 2016 59.01 59.36 58.03 58.64 2,840,545 -0.73(-1.23%)
Nov 10, 2016 58.71 59.88 57.94 59.37 3,865,830 +0.37(+0.63%)
Nov 09, 2016 58.25 60.18 57.80 59.00 3,369,906 +0.14(+0.24%)
Nov 08, 2016 58.56 59.19 57.90 58.86 2,917,267 +0.15(+0.26%)
Nov 07, 2016 58.38 59.38 58.18 58.71 4,887,373 +0.60(+1.03%)
Nov 04, 2016 55.17 58.32 54.94 58.11 8,452,664 +2.90(+5.25%)
Nov 03, 2016 54.34 55.22 54.15 55.21 4,099,753 +0.75(+1.38%)
Nov 02, 2016 54.63 54.84 53.44 54.46 5,250,933 -0.88(-1.59%)
Nov 01, 2016 55.54 55.63 53.63 55.34 9,991,294 -0.06(-0.11%)
Oct 31, 2016 62.00 62.16 54.55 55.40 19,919,596 -3.72(-6.29%)
Oct 28, 2016 57.67 59.39 56.65 59.12 14,737,157 +4.57(+8.38%)
Oct 27, 2016 55.06 55.22 54.40 54.55 2,995,411 -0.21(-0.38%)
Oct 26, 2016 54.25 55.32 53.97 54.76 5,031,484 +0.37(+0.68%)
Oct 25, 2016 55.80 57.37 53.88 54.39 10,501,252 +2.24(+4.30%)
Oct 24, 2016 52.42 52.48 51.69 52.15 3,056,113 -0.20(-0.38%)
Oct 21, 2016 51.71 52.44 51.44 52.35 3,138,376 +0.10(+0.19%)
Oct 20, 2016 52.45 52.82 52.03 52.25 2,782,040 -0.58(-1.10%)
Oct 19, 2016 52.19 53.29 51.96 52.83 4,815,016 +1.23(+2.38%)
Oct 18, 2016 51.99 52.38 51.45 51.60 3,546,940 +0.25(+0.49%)
Oct 17, 2016 51.74 51.92 51.00 51.35 3,183,003 -0.40(-0.77%)
Oct 14, 2016 52.76 52.86 51.36 51.75 3,532,873 -0.75(-1.43%)
Oct 13, 2016 51.72 52.71 51.51 52.50 2,594,853 +0.30(+0.57%)
Oct 12, 2016 52.27 52.64 51.95 52.20 3,404,295 -0.32(-0.61%)
Oct 11, 2016 53.19 53.25 52.23 52.52 3,813,353 -0.83(-1.56%)
Oct 10, 2016 53.27 54.46 53.16 53.35 4,511,169 +0.51(+0.97%)
Oct 07, 2016 52.61 53.39 52.21 52.84 4,719,466 +0.55(+1.05%)
Oct 06, 2016 51.30 52.63 51.22 52.29 3,273,995 +1.07(+2.09%)
Oct 05, 2016 50.47 51.68 50.22 51.22 4,959,724 +1.26(+2.52%)
Oct 04, 2016 50.18 50.23 49.58 49.96 2,361,131 -0.07(-0.14%)
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.