Indicators

Bae Systems ADR (OP: BAESY )

68.24 +0.94 (+1.40%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	37.00	37.25	36.75	37.00	124,786	-0.25(-0.67%)
Apr 27, 2007	37.05	37.40	36.90	37.25	98,810	+0.20(+0.54%)
Apr 26, 2007	37.05	37.15	36.60	37.05	164,883	-0.55(-1.46%)
Apr 25, 2007	37.05	37.60	37.15	37.60	401,120	+0.55(+1.48%)
Apr 24, 2007	37.05	37.35	36.65	37.05	124,472	+0.40(+1.09%)
Apr 23, 2007	36.65	36.75	36.30	36.65	97,968	+0.15(+0.41%)
Apr 20, 2007	36.50	36.70	36.05	36.50	111,590	+0.08(+0.22%)
Apr 19, 2007	37.10	36.45	35.75	36.42	57,958	-0.68(-1.83%)
Apr 18, 2007	37.10	37.15	36.49	37.10	186,012	-0.65(-1.72%)
Apr 17, 2007	37.75	37.90	37.30	37.75	152,345	+0.15(+0.40%)
Apr 16, 2007	37.60	37.70	37.28	37.60	190,294	+0.45(+1.21%)
Apr 13, 2007	37.15	37.15	36.50	37.15	80,964	+0.05(+0.13%)
Apr 12, 2007	37.10	37.10	36.30	37.10	66,323	+0.40(+1.09%)
Apr 11, 2007	36.70	36.95	36.45	36.70	122,624	-0.10(-0.27%)
Apr 10, 2007	36.80	37.05	36.65	36.80	90,081	+0.45(+1.24%)
Apr 09, 2007	36.35	36.80	36.30	36.35	41,384	-0.30(-0.82%)
Apr 05, 2007	36.65	36.80	36.35	36.65	159,138	-0.05(-0.14%)
Apr 04, 2007	36.70	36.90	36.40	36.70	100,790	-0.75(-2.00%)
Apr 03, 2007	37.45	37.45	36.90	37.45	163,945	+0.65(+1.77%)

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.