Indicators

Bae Systems ADR (OP: BAESY )

70.30 +0.57 (+0.82%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	29.46	29.48	29.30	29.44	35,012	-0.70(-2.32%)
Sep 27, 2013	30.06	30.24	29.97	30.14	46,520	+0.05(+0.17%)
Sep 26, 2013	29.93	30.10	29.87	30.09	31,913	+0.39(+1.31%)
Sep 25, 2013	29.69	29.71	29.32	29.70	58,711	+0.82(+2.84%)
Sep 24, 2013	28.90	28.91	28.75	28.88	48,559	+0.28(+0.98%)
Sep 23, 2013	28.54	28.62	28.36	28.60	39,807	+0.06(+0.21%)
Sep 20, 2013	29.12	29.12	28.54	28.54	51,129	-0.07(-0.24%)
Sep 19, 2013	28.70	29.04	28.60	28.61	50,738	+0.03(+0.10%)
Sep 18, 2013	28.25	28.90	28.17	28.58	84,206	+0.31(+1.10%)
Sep 17, 2013	28.42	28.42	28.12	28.27	45,726	-0.15(-0.53%)
Sep 16, 2013	28.62	28.52	28.35	28.42	23,418	+0.18(+0.64%)
Sep 13, 2013	28.49	28.49	27.99	28.24	60,512	+0.17(+0.61%)
Sep 12, 2013	27.95	28.26	27.95	28.07	149,065	+0.12(+0.43%)
Sep 11, 2013	28.33	28.33	27.90	27.95	37,350	-0.22(-0.79%)
Sep 10, 2013	27.99	28.35	27.96	28.17	31,494	+0.18(+0.65%)
Sep 09, 2013	28.22	28.22	27.87	27.99	23,278	+0.12(+0.43%)
Sep 06, 2013	28.10	28.27	27.72	27.87	41,927	+0.15(+0.54%)
Sep 05, 2013	27.73	28.07	27.65	27.72	37,975	+0.31(+1.13%)
Sep 04, 2013	27.68	27.68	27.37	27.41	310,104	+0.17(+0.62%)

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.