Indicators

Bae Systems ADR (OP: BAESY )

69.73 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.00	30.24	30.00	30.06	66,476	+0.08(+0.27%)
Nov 26, 2014		29.98	29.98	29.98	0	+0.20(+0.67%)
Nov 25, 2014	29.53	29.86	29.46	29.78	55,932	+0.42(+1.43%)
Nov 24, 2014	29.26	29.36	29.19	29.36	55,871	+0.22(+0.75%)
Nov 21, 2014	29.25	29.26	29.00	29.14	34,478	+0.15(+0.52%)
Nov 20, 2014	28.86	29.00	28.86	28.99	37,539	-0.11(-0.38%)
Nov 19, 2014	29.04	29.20	29.00	29.10	121,269	+0.07(+0.24%)
Nov 18, 2014	29.23	29.23	28.95	29.03	44,186	+0.17(+0.59%)
Nov 17, 2014		29.02	28.81	28.86	45,492	+0.05(+0.17%)
Nov 14, 2014	28.73	28.97	28.73	28.81	41,406	-0.19(-0.66%)
Nov 13, 2014	29.06	29.11	28.86	29.00	610,395	-0.13(-0.45%)
Nov 12, 2014	29.23	29.33	29.09	29.13	59,587	-0.33(-1.12%)
Nov 11, 2014	29.60	29.60	29.32	29.46	63,475	+0.09(+0.30%)
Nov 10, 2014	29.27	29.40	29.18	29.37	54,639	+0.43(+1.50%)
Nov 07, 2014	29.03	29.03	28.77	28.94	27,761	-0.09(-0.32%)
Nov 06, 2014	29.00	29.23	28.85	29.03	32,991	-0.11(-0.36%)
Nov 05, 2014	28.94	29.20	28.91	29.14	128,101	+0.29(+0.99%)
Nov 04, 2014	29.17	29.17	28.76	28.85	50,544	-0.26(-0.89%)

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.