Indicators

Bae Systems ADR (OP: BAESY )

68.81 +1.51 (+2.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.25	15.30	15.00	15.25	83,214	+0.00(+0.00%)
May 27, 2004	15.25	15.30	14.75	15.25	61,041	+0.30(+2.01%)
May 26, 2004	14.95	15.10	14.60	14.95	71,236	+0.15(+1.01%)
May 25, 2004	14.80	14.87	14.50	14.80	92,950	+0.00(+0.00%)
May 24, 2004	14.80	14.87	14.50	14.80	92,950	+0.20(+1.37%)
May 21, 2004	14.60	14.70	14.44	14.60	71,604	+0.20(+1.39%)
May 20, 2004	14.40	14.40	14.10	14.40	55,205	-0.15(-1.03%)
May 19, 2004	14.55	14.76	14.15	14.55	82,199	+0.57(+4.08%)
May 18, 2004	13.65	14.15	13.85	13.98	53,641	+0.33(+2.42%)
May 17, 2004	14.15	13.85	13.65	13.65	50,381	-0.50(-3.53%)
May 14, 2004	14.45	14.20	13.90	14.15	52,317	+0.30(+2.17%)
May 13, 2004	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
May 12, 2004	14.05	14.10	13.70	13.85	250,013	-0.20(-1.42%)
May 11, 2004	14.25	14.70	13.90	14.05	234,048	-0.20(-1.40%)
May 10, 2004	14.85	14.40	13.90	14.25	166,796	-0.60(-4.04%)
May 07, 2004	14.93	15.20	14.75	14.85	81,374	-0.08(-0.54%)
May 06, 2004	15.55	15.10	14.85	14.93	73,135	-0.62(-3.99%)
May 05, 2004	15.20	15.65	15.25	15.55	42,144	+0.35(+2.30%)
May 04, 2004	15.20	15.50	15.00	15.20	63,801	+0.00(+0.00%)

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.