Indicators

Bae Systems ADR (OP: BAESY )

70.31 +0.01 (+0.01%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	21.80	21.95	21.45	21.54	41,984	+0.10(+0.47%)
Sep 29, 2010	21.41	21.65	21.41	21.44	45,846	-0.01(-0.05%)
Sep 28, 2010	21.55	21.55	21.12	21.45	45,170	-0.40(-1.83%)
Sep 27, 2010	21.90	22.00	21.84	21.85	60,486	-0.05(-0.23%)
Sep 24, 2010	21.65	22.00	21.65	21.90	38,669	+0.92(+4.39%)
Sep 23, 2010	20.80	21.16	20.80	20.98	38,215	+0.21(+1.01%)
Sep 22, 2010	20.95	21.16	20.70	20.77	25,001	+0.01(+0.05%)
Sep 21, 2010	20.80	20.98	20.65	20.76	62,097	-0.05(-0.24%)
Sep 20, 2010	20.70	20.83	20.62	20.81	46,773	+0.29(+1.41%)
Sep 17, 2010	20.65	20.83	20.52	20.52	36,534	-0.70(-3.30%)
Sep 15, 2010	20.95	21.37	20.95	21.22	49,604	+0.53(+2.56%)
Sep 14, 2010	20.50	20.85	20.50	20.69	51,120	+0.28(+1.37%)
Sep 13, 2010	20.40	20.65	20.36	20.41	43,122	+0.69(+3.50%)
Sep 10, 2010	19.59	19.94	19.59	19.72	46,512	+0.06(+0.31%)
Sep 09, 2010	19.67	19.83	19.53	19.66	32,316	-0.26(-1.31%)
Sep 08, 2010	20.35	20.35	19.90	19.92	40,830	+0.08(+0.40%)
Sep 07, 2010	19.84	19.85	19.70	19.84	21,809	-0.02(-0.10%)
Sep 03, 2010	19.92	19.99	19.76	19.86	23,827	+0.44(+2.27%)
Sep 02, 2010	19.06	19.42	19.06	19.42	146,614	+0.85(+4.58%)

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.