Baker Hughes Inc (NY: BHI)
44.85 USD  +0.61 (+1.38%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 43.75 45.09 42.65 44.85 4,157,295 +0.61(+1.38%)
Feb 04, 2016 44.98 45.85 43.91 44.24 2,297,175 -0.17(-0.38%)
Feb 03, 2016 42.72 44.46 41.96 44.41 2,772,165 +2.41(+5.74%)
Feb 02, 2016 42.20 42.50 41.78 42.00 1,739,115 -1.29(-2.98%)
Feb 01, 2016 42.56 43.65 42.06 43.29 2,744,852 -0.22(-0.51%)
Jan 29, 2016 43.30 44.16 42.55 43.51 4,162,675 +0.39(+0.90%)
Jan 28, 2016 42.00 43.26 41.56 43.12 2,858,179 +2.29(+5.61%)
Jan 27, 2016 39.85 41.88 39.74 40.83 2,722,547 +0.86(+2.15%)
Jan 26, 2016 40.30 40.59 39.39 39.97 2,591,068 +0.79(+2.02%)
Jan 25, 2016 41.26 41.77 39.12 39.18 2,800,343 -2.86(-6.80%)
Jan 22, 2016 42.52 42.95 40.66 42.04 2,047,901 +1.31(+3.22%)
Jan 21, 2016 38.77 41.33 38.50 40.73 3,398,148 +1.85(+4.76%)
Jan 20, 2016 39.00 39.34 37.58 38.88 3,123,771 -0.91(-2.29%)
Jan 19, 2016 40.11 40.87 39.26 39.79 3,032,305 -0.10(-0.25%)
Jan 15, 2016 39.89 39.89 39.89 0 -1.28(-3.11%)
Jan 14, 2016 39.45 41.55 38.62 41.17 2,356,851 +1.92(+4.89%)
Jan 13, 2016 41.80 42.19 38.65 39.25 4,142,430 -1.79(-4.36%)
Jan 12, 2016 42.20 42.25 40.13 41.04 2,517,703 -0.47(-1.13%)
Jan 11, 2016 41.64 42.27 40.77 41.51 4,343,916 -0.07(-0.17%)
Jan 08, 2016 42.89 43.01 41.38 41.58 1,905,001 -0.94(-2.21%)
Jan 07, 2016 42.57 43.83 42.32 42.52 3,202,190 -1.13(-2.59%)
Jan 06, 2016 44.48 45.50 43.55 43.65 4,854,872 -2.27(-4.94%)
Jan 05, 2016 47.19 47.88 45.56 45.92 2,560,493 -1.33(-2.81%)
Jan 04, 2016 45.85 47.43 45.56 47.25 2,987,385 +1.10(+2.38%)
Dec 31, 2015 46.15 46.15 46.15 0 +0.39(+0.85%)
Dec 30, 2015 45.95 46.82 45.74 45.76 1,481,861 -0.73(-1.57%)
Dec 29, 2015 46.91 47.04 45.80 46.49 1,181,683 +0.80(+1.75%)
Dec 28, 2015 46.84 47.33 45.62 45.69 2,338,799 -2.03(-4.25%)
Dec 24, 2015 47.72 47.72 47.72 0 +0.09(+0.19%)
Dec 23, 2015 45.99 47.66 45.85 47.63 3,402,235 +2.46(+5.45%)
Dec 22, 2015 44.10 45.41 43.93 45.17 2,274,035 +1.41(+3.22%)
Dec 21, 2015 44.22 44.39 43.17 43.76 3,074,200 -0.16(-0.36%)
Dec 18, 2015 43.24 44.50 42.78 43.92 9,370,854 +0.56(+1.29%)
Dec 17, 2015 44.88 45.41 43.33 43.36 6,107,339 -1.40(-3.13%)
Dec 16, 2015 46.44 46.94 44.67 44.76 8,229,289 -1.74(-3.74%)
Dec 15, 2015 47.66 49.76 46.07 46.50 10,745,561 -0.28(-0.60%)
Dec 14, 2015 45.23 47.17 43.00 46.78 12,962,408 -1.02(-2.13%)
Dec 11, 2015 50.92 51.28 47.03 47.80 8,541,704 -3.88(-7.51%)
Dec 10, 2015 52.76 53.49 51.35 51.68 7,793,898 -1.35(-2.55%)
Dec 09, 2015 49.50 53.47 49.50 53.03 7,451,926 +3.66(+7.41%)
Dec 08, 2015 49.01 51.18 48.51 49.37 3,161,305 -0.49(-0.98%)
Dec 07, 2015 51.47 51.79 48.80 49.86 6,474,279 -2.76(-5.25%)
Dec 04, 2015 51.92 52.82 51.10 52.62 3,876,975 +0.00(+0.00%)
Dec 03, 2015 54.64 54.88 52.27 52.62 5,600,742 -1.23(-2.28%)
Dec 02, 2015 54.28 55.24 53.28 53.85 4,845,280 -0.91(-1.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here