NYSE:BHI
Delisted
Baker Hughes Incorporated Fund Price (Quote)
$57.68
+0 (+0%)
At Close: Aug 14, 2017
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.57 | $57.73 | Monday, 14th Aug 2017 BHI stock ended at $57.68. During the day the stock fluctuated 5.79% from a day low at $54.57 to a day high of $57.73. |
| 90 days | $53.21 | $58.60 | |
| 52 weeks | $47.54 | $68.59 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2016 | $49.00 | $50.30 | $48.68 | $50.03 | 3 424 600 |
| Sep 20, 2016 | $48.43 | $48.94 | $48.08 | $48.33 | 2 263 600 |
| Sep 19, 2016 | $49.09 | $49.35 | $48.48 | $48.35 | 2 266 800 |
| Sep 16, 2016 | $48.42 | $48.57 | $47.96 | $48.25 | 4 977 000 |
| Sep 15, 2016 | $48.64 | $49.59 | $48.30 | $49.03 | 3 543 300 |
| Sep 14, 2016 | $48.11 | $49.20 | $47.85 | $48.27 | 3 200 700 |
| Sep 13, 2016 | $48.96 | $48.96 | $48.01 | $48.19 | 3 754 300 |
| Sep 12, 2016 | $48.57 | $49.91 | $48.01 | $49.54 | 3 942 700 |
| Sep 09, 2016 | $50.60 | $50.89 | $49.13 | $48.99 | 3 723 700 |
| Sep 08, 2016 | $50.26 | $51.35 | $49.81 | $51.13 | 3 202 200 |
| Sep 07, 2016 | $49.82 | $50.06 | $48.73 | $49.74 | 5 493 200 |
| Sep 06, 2016 | $49.87 | $50.00 | $49.18 | $49.80 | 2 597 200 |
| Sep 02, 2016 | $50.34 | $50.69 | $49.68 | $49.62 | 2 879 300 |
| Sep 01, 2016 | $49.11 | $49.94 | $48.55 | $49.67 | 4 523 300 |
| Aug 31, 2016 | $50.00 | $50.14 | $48.86 | $48.98 | 3 804 300 |
| Aug 30, 2016 | $50.96 | $51.58 | $49.83 | $49.84 | 2 883 800 |
| Aug 29, 2016 | $50.65 | $50.94 | $50.21 | $50.49 | 2 991 400 |
| Aug 26, 2016 | $51.86 | $52.04 | $50.71 | $50.70 | 2 613 300 |
| Aug 25, 2016 | $51.27 | $51.83 | $51.00 | $51.49 | 2 424 600 |
| Aug 24, 2016 | $51.44 | $51.92 | $51.05 | $51.07 | 2 861 800 |
| Aug 23, 2016 | $51.91 | $52.14 | $51.66 | $51.70 | 2 295 800 |
| Aug 22, 2016 | $52.08 | $52.18 | $51.41 | $51.64 | 3 720 900 |
| Aug 19, 2016 | $51.88 | $52.83 | $51.85 | $52.54 | 3 339 000 |
| Aug 18, 2016 | $51.19 | $52.35 | $50.97 | $51.89 | 3 585 500 |
| Aug 17, 2016 | $51.00 | $51.27 | $50.50 | $50.56 | 4 278 500 |
