Baker Hughes Incorporated Historical Stock Prices

BHI 
$68.08
*  
0.61
0.89%
Get BHI Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  68.75  68.76  67.78  68.08 2,624,074
08/21/2014 69.3 69.34 68.3 68.69 3,146,986
08/20/2014 68.72 69.34 68.345 69.26 2,689,313
08/19/2014 68 69.04 67.81 68.82 3,720,270
08/18/2014 68.08 68.42 67.69 67.88 2,962,502
08/15/2014 66.9 67.74 66.75 67.66 3,178,583
08/14/2014 69.07 69.14 66.75 66.82 3,192,865
08/13/2014 68.66 69.22 68.46 68.9 1,624,893
08/12/2014 68.29 68.83 67.95 68.49 1,892,305
08/11/2014 68.82 69.49 68.59 68.61 2,218,253
08/08/2014 67.94 68.4 67.64 68.33 2,727,612
08/07/2014 68.59 68.8312 67.31 67.59 3,508,942
08/06/2014 67.38 69.1 67.33 68.17 2,968,977
08/05/2014 68.6 68.95 67.13 67.93 5,273,920
08/04/2014 68.62 69.2 67.77 68.95 5,244,916
08/01/2014 68.4 69.77 67.78 68.5 4,142,298
07/31/2014 70.14 70.18 68.04 68.77 5,129,700
07/30/2014 72.52 72.76 70.47 70.81 4,054,823
07/29/2014 72.43 72.83 71.94 72.06 2,914,467
07/28/2014 73.4 73.4 72.514 72.64 1,930,863
07/25/2014 73.69 74.27 73.22 73.42 2,413,577
07/24/2014 74.84 74.96 73.82 73.96 2,666,363
07/23/2014 74.7 75.02 74.1 74.64 2,797,777
07/22/2014 74.91 75.15 74.52 74.69 3,317,725
07/21/2014 73.24 74.42 73.17 74.33 4,230,209
07/18/2014 72.71 74 72.35 73.28 3,736,639
07/17/2014 74.15 75 72.13 72.54 4,950,942
07/16/2014 73.53 74.46 72.82 74.39 5,678,700
07/15/2014 73.26 74.03 72.54 72.82 4,193,183
07/14/2014 73.27 73.66 72.86 73.42 3,190,225
07/11/2014 73.25 73.39 72.44 72.7 2,845,100
07/10/2014 73.41 73.8 72.56 73.4 2,942,523
07/09/2014 74 74.3 73.4634 74.1 2,497,695
07/08/2014 74.02 74.4 73.15 73.68 3,649,094
07/07/2014 74.62 74.92 74.09 74.3 2,297,428
07/03/2014 75.38 75.55 74.56 75.06 1,880,479
07/02/2014 75.07 75.64 74.73 75.35 3,658,049
07/01/2014 74.84 75.16 74.5 74.53 3,517,828
06/30/2014 73.98 74.5 73.33 74.45 2,573,007
06/27/2014 72.92 73.99 72.67 73.96 3,588,645
06/26/2014 73.2 73.55 72.47 73.1 2,802,434
06/25/2014 71.54 73.03 71.5 72.85 4,116,513
06/24/2014 73.64 73.94 71.3 71.45 3,616,146
06/23/2014 74.92 75.04 73.19 73.69 4,268,965
06/20/2014 73.55 74.99 73.34 74.63 4,315,778
06/19/2014 72.13 73 71.9 73 2,750,286
06/18/2014 71.58 72.51 71.08 72.47 2,744,878
06/17/2014 70.5 71.52 70.23 71.35 2,310,359
06/16/2014 71.1 71.33 70.32 70.8 1,670,574
06/13/2014 70.9 71.17 70.26 71.15 2,162,761
06/12/2014 71.34 71.7499 70.39 70.46 3,168,222
06/11/2014 71.23 71.45 70.58 70.94 2,043,034
06/10/2014 71.63 71.82 71.26 71.34 2,099,897
06/09/2014 72 72.41 71.61 71.75 2,673,886
06/06/2014 71.17 72 71 72 3,397,167
06/05/2014 70.21 71.225 70.01 70.9 4,076,425
06/04/2014 70.35 70.405 69.61 70.28 5,324,490
06/03/2014 70.67 70.67 69.97 70.51 3,359,248
06/02/2014 70.52 70.93 70.37 70.6 2,465,882
05/30/2014 70.55 70.82 70.15 70.52 3,206,615
05/29/2014 70.18 70.94 69.73 70.68 4,581,873
05/28/2014 70 70.43 69.66 69.99 3,083,277
05/27/2014 70 70.27 69.58 69.92 2,400,364
05/23/2014 69.55 70.24 69.55 69.99 2,534,693
05/22/2014 69.78 70.34 69.63 69.7 2,712,170
05/21/2014 69.75 70.005 69.35 69.63 2,491,179
05/20/2014 69.46 69.97 69.11 69.21 3,004,560
05/19/2014 68.67 69.91 68.585 69.72 2,606,012
05/16/2014 68.74 69 68.2801 68.82 2,658,260
05/15/2014 69.98 70 67.67 68.92 4,643,738
05/14/2014 70.31 70.99 69.73 70.18 4,359,413
05/13/2014 69.23 70.19 69.23 70 3,719,753
05/12/2014 69.42 70.3 69.11 70.1 3,527,791
05/09/2014 70.23 70.57 68.74 68.88 6,043,589
05/08/2014 71.15 71.45 69.97 70.11 3,711,424
05/07/2014 70.66 71.52 70.1 71.29 5,553,612
05/06/2014 70.15 70.8783 69.81 70.3 4,258,068
05/05/2014 69.51 70.45 69.16 70.08 3,370,307
05/02/2014 69.12 70.24 68.96 69.69 3,525,988
05/01/2014 69.57 69.9899 68.76 69.14 3,569,331
04/30/2014 69.37 70.06 68.8 69.9 4,677,012
04/29/2014 69.79 70.69 69.43 69.55 4,281,752
04/28/2014 69.83 70.06 68.58 69.32 3,035,175
04/25/2014 69.94 70.22 69.27 69.68 3,087,682
04/24/2014 70.2 70.5 69.39 69.77 4,453,762
04/23/2014 69.95 70.91 69.91 70.38 4,154,083
04/22/2014 70.49 70.825 69.82 70.19 7,133,867
04/21/2014 68.51 70.69 68.33 70.25 6,756,670
04/17/2014 68.9 69.8 68.19 68.33 9,855,304
04/16/2014 65.92 66.56 65.46 66.31 3,574,080
04/15/2014 64.19 65.5 63.702 65.32 3,705,347
04/14/2014 63.7 64.95 63.45 64.47 3,284,132
04/11/2014 63.93 63.95 63.102 63.37 3,491,161
04/10/2014 64.85 65.44 64.095 64.13 2,327,753
04/09/2014 64.9 65.13 64.17 64.92 2,750,973
04/08/2014 63.72 64.69 63.33 64.65 3,722,274
04/07/2014 65.54 65.56 63.42 63.45 3,730,660
04/04/2014 66.11 66.41 65.56 65.68 2,600,059
04/03/2014 65.55 66.295 65.29 65.64 2,809,707
04/02/2014 65.63 65.9 65.24 65.72 2,455,331
04/01/2014 64.72 65.625 64.72 65.58 3,133,665
03/31/2014 65.61 65.75 64.59 65.02 3,026,198
03/28/2014 63.85 65.5 63.63 65.27 4,961,634
03/27/2014 62.75 63.99 62.75 63.6 3,868,185
03/26/2014 62.91 63.415 62.73 62.8 4,224,971
03/25/2014 62.03 62.95 61.89 62.74 3,911,872
03/24/2014 62.37 62.901 61.52 61.64 2,686,067
03/21/2014 61.83 62.52 61.28 62.11 6,475,979
03/20/2014 61.4 62.01 61.29 61.35 4,258,254
03/19/2014 61.87 62.01 61.0003 61.52 3,383,942
03/18/2014 62.99 63.06 61.51 61.84 4,803,369
03/17/2014 62.5 63.03 62.35 62.8 2,725,780
03/14/2014 61.7 62.12 61.37 61.8 2,283,321
03/13/2014 61.78 61.98 60.92 61.58 3,316,538
03/12/2014 61.85 62.08 61.03 61.68 3,534,407
03/11/2014 63.52 63.68 62.16 62.35 2,825,553
03/10/2014 63.15 63.38 62.605 63.33 2,193,691
03/07/2014 63.52 63.75 62.67 63.3 2,744,622
03/06/2014 63.06 63.651 62.61 63.48 3,822,750
03/05/2014 63.77 64.2 62.83 63.04 2,954,655
03/04/2014 63.9 64.195 63.16 63.97 2,472,233
03/03/2014 62.77 63.76 62.641 63.21 3,843,849
02/28/2014 62.46 63.75 62.26 63.28 3,650,099
02/27/2014 62.06 62.4 61.66 62.36 2,292,226
02/26/2014 62.19 62.38 61.65 62.05 2,915,080
02/25/2014 62.7 62.72 61.51 62.3 3,633,025
02/24/2014 62.34 63.53 62.09 63.08 6,327,228
02/21/2014 61.34 61.47 60.73 61.02 3,339,368
02/20/2014 60.9 61.495 60.51 61.23 3,665,825
02/19/2014 60.92 61.88 60.59 60.7 4,528,267
02/18/2014 59.97 61.43 59.77 61.17 4,631,819
02/14/2014 59.81 60.36 59.63 59.68 5,074,841
02/13/2014 59.44 60.25 59.2 59.77 6,418,660
02/12/2014 60.59 61.73 59.58 59.69 6,888,624
02/11/2014 59.175 61.06 59.175 60.49 6,015,474
02/10/2014 59.41 59.57 58.9 59.07 4,334,456
02/07/2014 58.06 59.7 58.06 59.51 7,953,110
02/06/2014 57.08 58.37 57 58.16 6,248,241
02/05/2014 56.96 57.13 56.45 57.01 5,566,683
02/04/2014 56.46 57.15 56.2 57.05 4,873,460
02/03/2014 56.75 56.89 55.89 56.2 5,276,438
01/31/2014 56.16 57.16 55.96 56.64 5,699,020
01/30/2014 56.75 57.34 56.61 57 5,766,069
01/29/2014 55.64 56.03 55.08 55.81 5,998,075
01/28/2014 55.61 56.4 55.29 56.24 6,430,895
01/27/2014 56.39 56.75 55.89 56.25 4,920,612
01/24/2014 56.48 57.05 55.944 56.43 6,236,061
01/23/2014 56.34 57.01 56.34 56.94 6,770,547
01/22/2014 56.82 57 55.92 56.78 4,144,694
01/21/2014 55.14 56.9 55 56.73 10,040,180
01/17/2014 53.96 54.2 53.66 54.14 6,107,828
01/16/2014 53.5 53.76 53.19 53.73 5,071,750
01/15/2014 53.33 53.51 52.735 53.5 4,901,176
01/14/2014 52.07 53.2399 52.07 53.04 4,328,959
01/13/2014 53.47 53.47 52.235 52.55 6,200,358
01/10/2014 51 53.13 50.8 53.06 8,784,885
01/09/2014 52.5 52.5 51.39 51.82 3,258,260
01/08/2014 52.87 52.87 51.67 52.21 5,122,534
01/07/2014 52.75 52.86 52.26 52.79 4,494,237
01/06/2014 53.95 53.96 53.02 53.4 2,940,259
01/03/2014 54.15 54.45 53.43 53.59 3,195,407
01/02/2014 54.98 55.42 53.84 54.07 3,475,188
12/31/2013 54.56 55.33 54.51 55.26 2,244,911
12/30/2013 54.86 55.08 54.42 54.45 2,223,274
12/27/2013 54.64 54.955 54.33 54.77 1,872,366
12/26/2013 54.21 54.75 54.09 54.58 2,386,420
12/24/2013 53.76 54.17 53.52 54 1,284,730
12/23/2013 54.12 54.42 53.51 53.64 2,765,755
12/20/2013 53.38 54.14 53.23 53.81 4,062,148
12/19/2013 53.65 53.65 52.75 53.19 3,259,406
12/18/2013 52.68 53.78 52.43 53.66 4,463,396
12/17/2013 53.17 53.55 52.65 52.66 3,604,080
12/16/2013 52.89 53.45 52.77 53.23 3,090,822
12/13/2013 53.11 53.13 52.37 52.71 4,069,213
12/12/2013 52.38 53.55 52.25 53.03 5,006,477
12/11/2013 53.28 53.3 52.35 52.44 3,481,404
12/10/2013 53.76 54.08 53.24 53.29 3,472,388
12/09/2013 53.69 53.91 53.27 53.74 4,269,519
12/06/2013 54.69 54.85 53.45 53.83 3,961,672
12/05/2013 54.47 54.51 53.63 54 6,429,090
12/04/2013 56.4 56.79 53.77 54.7 9,548,570
12/03/2013 55.96 56.72 55.65 56.65 3,402,590
12/02/2013 57.11 57.17 56.15 56.25 3,569,400
11/29/2013 57.04 57.41 56.6 56.96 1,426,040
11/27/2013 56.72 57.13 56.27 56.73 2,786,257
11/26/2013 56.99 57.12 56.725 56.92 4,051,105
11/25/2013 57.85 57.85 56.44 57.03 4,509,286
11/22/2013 57.91 58.119 56.99 57.91 4,004,246
11/21/2013 57.31 58.06 57.014 57.89 3,038,617
11/20/2013 57.3 57.54 56.79 56.91 2,929,618
11/19/2013 57.42 57.72 56.88 57.16 3,111,631
11/18/2013 58.4 58.57 57.13 57.33 3,114,068
11/15/2013 58.49 58.52 57.92 58.27 2,853,313
11/14/2013 57.75 58.32 57.63 58.28 4,424,866
11/13/2013 56.86 57.56 56.67 57.55 4,530,026
11/12/2013 57.57 57.78 56.82 57.13 4,533,690
11/11/2013 57.96 58.73 57.86 58.35 2,989,527
11/08/2013 56.04 57.95 56.04 57.92 5,364,339
11/07/2013 58.29 58.3 55.72 55.97 8,411,501
11/06/2013 58.3 58.39 57.51 57.96 3,868,782
11/05/2013 58.28 58.53 57.665 57.88 3,370,369
11/04/2013 58.45 58.66 58.085 58.41 3,478,279
11/01/2013 58.36 58.44 57.26 58.29 4,613,781
10/31/2013 58.19 58.62 57.555 58.09 3,192,649
10/30/2013 58.7 58.832 57.8 58.37 3,390,325
10/29/2013 58.32 58.72 58.06 58.66 2,861,080
10/28/2013 58.02 58.125 57.66 58.05 4,581,776
10/25/2013 57.33 58.67 57.3 58.23 5,929,924
10/24/2013 56.32 57.58 55.9 57.07 5,176,219
10/23/2013 56.69 56.77 55.75 56.2 5,459,888
10/22/2013 56.36 57.9 56.33 57.15 7,368,208
10/21/2013 55.47 56.24 55.12 56 5,302,596
10/18/2013 55.97 57.35 55.22 55.55 15,598,900
10/17/2013 50.82 51.96 50.77 51.78 6,902,739
10/16/2013 50.65 51.2 50.46 50.98 4,568,633
10/15/2013 50.13 50.41 49.52 50.12 4,332,751
10/14/2013 49.87 50.555 49.43 50.42 3,676,894
10/11/2013 49.28 50.54 49.15 50.23 2,842,582
10/10/2013 49.17 49.65 48.91 49.64 2,068,232
10/09/2013 48.93 48.98 48.37 48.64 2,496,587
10/08/2013 49.1 49.495 48.91 48.93 2,400,192
10/07/2013 48.96 49.4232 48.76 49.01 2,422,398
10/04/2013 48.99 49.85 48.4 49.45 4,384,124
10/03/2013 49.51 49.57 48.62 48.79 3,705,102
10/02/2013 49.4 49.9498 49.3 49.63 2,683,899
10/01/2013 49.08 49.895 48.82 49.66 2,153,552
09/30/2013 48.97 49.38 48.8 49.1 2,637,576
09/27/2013 49.07 49.6 49 49.53 2,587,689
09/26/2013 49.47 49.69 49.23 49.47 2,445,406
09/25/2013 49.48 50.03 49.25 49.42 2,400,322
09/24/2013 49.19 49.67 48.88 49.26 2,187,575
09/23/2013 49.61 50.03 49.22 49.24 2,238,028
09/20/2013 50.31 50.48 49.67 49.84 3,253,215
09/19/2013 50.4 50.525 49.95 50.23 2,340,648
09/18/2013 50.17 50.88 49.785 50.38 4,005,872
09/17/2013 49.98 50.675 49.85 50.26 3,408,998
09/16/2013 50.18 50.25 49.43 49.95 3,093,283
09/13/2013 49.58 49.94 49.43 49.7 2,549,393
09/12/2013 49.97 50 49.2 49.4 3,594,697
09/11/2013 50.08 50.218 49.63 50.14 4,669,444
09/10/2013 50.27 50.72 49.98 50.22 6,400,503
09/09/2013 49.11 50.51 49.03 50.13 5,333,202
09/06/2013 48.79 49.48 48.31 48.99 3,931,127
09/05/2013 47.87 48.92 47.83 48.43 3,093,377
09/04/2013 46.77 47.91 46.735 47.73 3,266,254
09/03/2013 47.04 47.31 46.57 46.85 3,860,955
08/30/2013 46.67 46.83 46.33 46.49 2,739,660
08/29/2013 47.1 47.315 46.6 46.65 1,948,974
08/28/2013 46.7 47.5 46.58 47.19 3,158,188
08/27/2013 46.71 47.015 46.25 46.65 3,624,508
08/26/2013 47.53 47.77 47.15 47.25 1,875,059
08/23/2013 47.2 47.69 46.99 47.51 2,997,952
08/22/2013 46.31 47.34 46.31 47.12 2,491,002
08/21/2013 46.62 46.72 46.095 46.22 2,690,996
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?