Baker Hughes Incorporated Historical Stock Prices

BHI 
$62.79
*  
0.05
0.08%
Get BHI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading BHI now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.72  63.21  62.17  62.79 2,559,257
03/27/2015 62.78 63.21 62.17 62.79 2,559,446
03/26/2015 64.03 64.5 62.77 62.84 5,053,364
03/25/2015 62.66 64.09 62.46 63.3 5,131,458
03/24/2015 62.11 62.64 61.8804 62.3 2,846,388
03/23/2015 62.51 63.2 62.04 62.05 2,587,074
03/20/2015 61.62 62.74 61.46 62.47 6,436,323
03/19/2015 59.89 61.05 59.69 60.93 2,697,024
03/18/2015 58.89 60.79 58.82 60.76 4,364,110
03/17/2015 59.79 59.9195 59.09 59.25 3,752,988
03/16/2015 58.15 59.99 57.791 59.94 5,063,373
03/13/2015 59.11 59.2 58.41 58.87 3,841,352
03/12/2015 60.38 60.44 59.69 59.73 3,326,262
03/11/2015 59.85 60.595 59.6 60.17 3,875,393
03/10/2015 59.9 60.86 59.69 60.07 4,132,282
03/09/2015 60.75 61.52 60.52 60.61 4,070,671
03/06/2015 61.58 62.01 60.79 60.92 5,550,809
03/05/2015 62.09 62.29 61.82 62.1 3,199,223
03/04/2015 62.55 62.64 61.95 62.46 3,171,538
03/03/2015 62.47 63.13 62.12 62.65 3,182,549
03/02/2015 61.93 62.635 61.49 62.55 2,638,251
02/27/2015 62.7 63.09 62.45 62.51 2,654,626
02/26/2015 63.13 63.31 62.3 62.5 2,946,126
02/25/2015 63.08 63.74 62.61 63.68 3,093,938
02/24/2015 63.38 63.61 61.31 63.03 6,579,242
02/23/2015 62.7 63.32 62.41 62.92 3,905,947
02/20/2015 64.17 64.34 63.32 63.49 4,292,866
02/19/2015 62.75 64.89 62.75 64.27 5,242,553
02/18/2015 64.42 64.99 64.01 64.45 3,327,823
02/17/2015 64.5 65.04 63.5 65.04 4,772,826
02/13/2015 63.24 64.41 63 64.31 4,720,762
02/12/2015 62.37 62.95 62.03 62.38 4,091,675
02/11/2015 61.27 61.62 60.7 61.59 3,714,174
02/10/2015 62.64 62.77 61.14 62.06 4,518,827
02/09/2015 62.98 63.63 62.795 62.86 5,315,007
02/06/2015 62.85 63.43 62.18 62.67 5,480,280
02/05/2015 61.76 62.75 61.63 62.28 6,270,591
02/04/2015 60.61 61.485 60.21 60.98 5,057,706
02/03/2015 60.78 62.13 60.77 61.77 7,904,896
02/02/2015 58.93 59.76 58.25 59.73 4,684,366
01/30/2015 56.45 58.53 56.29 57.99 5,863,703
01/29/2015 57.39 57.47 55.62 57.08 4,096,202
01/28/2015 59.12 59.13 56.94 56.95 5,321,916
01/27/2015 58.58 59.56 58.4 59.29 4,767,492
01/26/2015 58.79 58.95 57.91 58.93 4,892,996
01/23/2015 58.42 59.5 57.95 58.4 3,905,593
01/22/2015 58.49 58.77 57.69 58.21 4,268,900
01/21/2015 57.46 58.41 57 58.33 4,902,574
01/20/2015 56.52 57.5 55.09 57.26 6,731,191
01/16/2015 54.02 56.69 54.02 56.56 5,640,111
01/15/2015 55.5 55.91 53.48 53.53 5,275,466
01/14/2015 54.68 55.41 53.72 54.81 7,384,673
01/13/2015 55.53 56.22 55.13 55.24 5,764,651
01/12/2015 55.29 55.61 54.86 55.09 5,785,752
01/09/2015 57.26 57.31 56.355 56.47 2,789,741
01/08/2015 57.05 57.2 56.32 57.03 4,405,116
01/07/2015 55.66 56.48 55.48 56.47 3,920,910
01/06/2015 55.04 55.8 54.73 54.99 5,937,501
01/05/2015 55.33 55.66 54.96 55.16 5,565,281
01/02/2015 55.87 56.79 55.69 56.17 2,787,624
12/31/2014 55.76 56.63 55.15 56.07 3,202,224
12/30/2014 57.09 57.19 56.27 56.29 2,947,083
12/29/2014 56.28 57.3 56.28 56.7 2,804,243
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?