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 (%)
Dec 29, 2006	33.90	34.05	33.85	33.90	67,273	-0.25(-0.73%)
Dec 28, 2006	34.15	34.15	33.65	34.15	107,694	+0.30(+0.89%)
Dec 27, 2006	33.85	33.85	33.40	33.85	67,153	+0.10(+0.30%)
Dec 26, 2006	33.75	33.85	33.25	33.75	65,324	+0.15(+0.45%)
Dec 22, 2006	33.60	33.90	33.20	33.60	90,013	+0.05(+0.15%)
Dec 21, 2006	33.55	33.65	33.20	33.55	90,187	+0.15(+0.45%)
Dec 20, 2006	33.40	33.75	33.25	33.40	79,639	+0.15(+0.45%)
Dec 19, 2006	33.25	33.35	32.65	33.25	59,907	+0.65(+1.99%)
Dec 18, 2006	32.60	33.10	32.55	32.60	57,547	-0.80(-2.40%)
Dec 15, 2006	33.40	33.80	33.30	33.40	106,935	+1.00(+3.09%)
Dec 14, 2006	32.40	32.40	31.25	32.40	87,825	+1.20(+3.85%)
Dec 13, 2006	31.20	31.45	30.80	31.20	108,765	-0.10(-0.32%)
Dec 12, 2006	31.30	31.35	30.90	31.30	46,871	+0.40(+1.29%)
Dec 11, 2006	30.90	30.95	30.45	30.90	84,468	+0.40(+1.31%)
Dec 08, 2006	30.50	30.50	30.25	30.50	68,190	+0.15(+0.49%)
Dec 07, 2006	30.35	30.55	30.05	30.35	80,932	+0.00(+0.00%)
Dec 06, 2006	30.35	30.75	30.25	30.35	70,960	-0.45(-1.46%)
Dec 05, 2006	30.80	30.80	29.95	30.80	94,847	-0.70(-2.22%)
Dec 04, 2006	31.50	31.50	30.40	31.50	114,609	+0.15(+0.48%)

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.