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 (%)
Jan 29, 2016	29.23	29.63	29.10	29.59	79,956	+0.53(+1.82%)
Jan 28, 2016	29.21	29.21	28.86	29.06	68,864	+0.51(+1.79%)
Jan 27, 2016	28.62	29.05	28.40	28.55	90,998	-0.40(-1.38%)
Jan 26, 2016	28.51	28.95	28.48	28.95	62,959	+0.85(+3.02%)
Jan 25, 2016	28.34	28.40	28.01	28.10	63,661	-0.20(-0.71%)
Jan 22, 2016	28.08	28.32	28.06	28.30	51,880	+1.09(+4.01%)
Jan 21, 2016	27.22	27.50	26.96	27.21	111,172	-0.52(-1.88%)
Jan 20, 2016	28.35	28.35	27.45	27.73	1,337,086	-0.69(-2.43%)
Jan 19, 2016	28.61	28.70	28.35	28.42	272,459	-0.67(-2.30%)
Jan 15, 2016		29.09	29.09	29.09	0	-0.92(-3.07%)
Jan 14, 2016	29.73	30.13	29.53	30.01	112,176	+0.30(+1.01%)
Jan 13, 2016	30.19	30.26	29.71	29.71	92,565	-0.45(-1.48%)
Jan 12, 2016	29.94	30.20	29.84	30.16	91,136	-0.47(-1.53%)
Jan 11, 2016	31.07	31.13	30.42	30.62	210,222	+0.68(+2.29%)
Jan 08, 2016	30.50	30.98	29.94	29.94	61,366	+0.68(+2.32%)
Jan 07, 2016	29.54	29.54	29.15	29.26	212,681	-0.50(-1.68%)
Jan 06, 2016	29.48	29.99	29.37	29.76	92,890	+0.74(+2.55%)
Jan 05, 2016	28.78	29.07	28.75	29.02	54,445	-0.14(-0.46%)

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.