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 31, 2007	33.60	33.65	32.75	33.60	88,565	+0.15(+0.45%)
Jan 30, 2007	33.45	33.75	33.35	33.45	81,123	-0.23(-0.68%)
Jan 29, 2007	33.68	33.68	33.00	33.68	107,243	+0.08(+0.24%)
Jan 26, 2007	33.60	33.70	33.15	33.60	53,374	-0.10(-0.30%)
Jan 25, 2007	33.70	34.30	33.70	33.70	135,850	-0.75(-2.18%)
Jan 24, 2007	34.45	34.45	33.85	34.45	72,280	+0.40(+1.17%)
Jan 23, 2007	34.05	34.05	33.25	34.05	110,530	+0.20(+0.59%)
Jan 22, 2007	33.85	34.20	33.50	33.85	118,812	-0.35(-1.02%)
Jan 19, 2007	34.20	34.40	34.00	34.20	96,237	-0.15(-0.44%)
Jan 18, 2007	34.35	34.50	34.00	34.35	60,620	+0.05(+0.15%)
Jan 17, 2007	34.30	34.35	33.85	34.30	142,400	+0.05(+0.15%)
Jan 16, 2007	34.25	34.35	33.80	34.25	54,719	+0.90(+2.70%)
Jan 12, 2007	33.35	33.35	32.80	33.35	52,286	+0.30(+0.91%)
Jan 11, 2007	33.05	33.25	32.35	33.05	70,869	+0.80(+2.48%)
Jan 10, 2007	32.25	32.50	32.00	32.25	142,267	-0.90(-2.71%)
Jan 09, 2007	33.15	33.20	32.19	33.15	159,525	+0.05(+0.15%)
Jan 08, 2007	33.10	33.47	32.65	33.10	94,144	-0.05(-0.15%)
Jan 05, 2007	33.15	33.60	33.00	33.15	75,299	-0.65(-1.92%)
Jan 04, 2007	34.35	34.00	33.45	33.80	111,681	-0.55(-1.60%)

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.