Indicators

Bae Systems ADR (OP: BAESY )

67.52 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	23.70	23.79	23.00	23.45	117,357	+0.56(+2.45%)
Jan 29, 2009	22.90	23.18	22.73	22.89	100,010	-0.02(-0.09%)
Jan 28, 2009	23.20	23.34	22.80	22.91	124,833	+0.11(+0.48%)
Jan 27, 2009	22.90	23.04	22.50	22.80	129,799	-0.09(-0.39%)
Jan 26, 2009	22.94	23.25	22.60	22.89	101,751	+0.54(+2.42%)
Jan 23, 2009	21.85	22.67	21.85	22.35	245,140	+0.05(+0.22%)
Jan 22, 2009	21.99	22.74	21.75	22.30	129,006	-0.25(-1.11%)
Jan 21, 2009	22.40	22.65	21.61	22.55	138,220	+1.19(+5.57%)
Jan 20, 2009	21.66	22.17	21.36	21.36	215,891	-1.26(-5.57%)
Jan 16, 2009	23.05	23.09	22.12	22.62	120,170	+0.28(+1.25%)
Jan 15, 2009	22.00	22.49	21.50	22.34	76,383	+1.24(+5.88%)
Jan 14, 2009	22.00	22.00	21.00	21.10	88,256	-1.43(-6.35%)
Jan 13, 2009	22.40	22.70	22.10	22.53	247,875	-0.17(-0.75%)
Jan 12, 2009	23.10	23.10	22.65	22.70	259,384	-0.75(-3.20%)
Jan 09, 2009	23.55	23.90	23.41	23.45	99,548	-0.47(-1.96%)
Jan 08, 2009	23.95	24.15	23.65	23.92	95,798	+0.42(+1.79%)
Jan 07, 2009	23.45	23.75	23.30	23.50	193,800	-0.09(-0.38%)
Jan 06, 2009	23.00	23.60	22.70	23.59	122,302	+0.34(+1.46%)
Jan 05, 2009	22.60	23.25	22.55	23.25	201,679	+1.25(+5.68%)

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.