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 (%)
Dec 30, 2011	17.57	17.80	17.57	17.66	29,275	+0.04(+0.23%)
Dec 29, 2011	17.33	17.63	17.33	17.62	74,384	+0.26(+1.50%)
Dec 28, 2011	17.45	17.50	17.35	17.36	57,980	-0.31(-1.75%)
Dec 27, 2011	17.79	17.79	17.41	17.67	42,087	+0.17(+0.97%)
Dec 23, 2011	17.24	17.79	17.14	17.50	70,817	+0.33(+1.92%)
Dec 21, 2011	17.14	17.28	16.91	17.17	77,534	-0.34(-1.94%)
Dec 20, 2011	17.21	17.53	17.21	17.51	71,452	+0.99(+5.99%)
Dec 19, 2011	16.84	16.98	16.52	16.52	151,739	-0.25(-1.49%)
Dec 16, 2011	16.86	17.10	16.74	16.77	1,242,627	-0.14(-0.83%)
Dec 15, 2011	16.90	16.98	16.62	16.91	85,391	+0.16(+0.96%)
Dec 14, 2011	16.80	16.91	16.49	16.75	81,396	-0.30(-1.76%)
Dec 13, 2011	17.20	17.39	16.84	17.05	458,466	-0.19(-1.10%)
Dec 12, 2011	17.28	17.37	17.18	17.24	288,431	-0.30(-1.71%)
Dec 09, 2011	17.18	17.68	17.18	17.54	163,671	+0.49(+2.87%)
Dec 08, 2011	17.35	17.48	17.05	17.05	79,846	-0.52(-2.96%)
Dec 07, 2011	17.43	17.81	17.29	17.57	50,289	+0.27(+1.56%)
Dec 06, 2011	17.22	17.40	17.20	17.30	35,255	+0.07(+0.41%)
Dec 05, 2011	17.19	17.41	17.10	17.23	54,269	+0.28(+1.65%)
Dec 02, 2011	17.00	17.07	16.91	16.95	87,613	-0.04(-0.24%)

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.