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 (%)
Mar 31, 2009	19.10	19.33	18.91	19.13	67,457	+0.73(+3.97%)
Mar 30, 2009	18.40	18.48	18.22	18.40	57,635	-0.54(-2.85%)
Mar 26, 2009	19.57	19.67	18.80	18.94	71,982	-0.86(-4.34%)
Mar 25, 2009	19.74	20.25	19.45	19.80	165,951	-0.50(-2.46%)
Mar 24, 2009	20.50	20.65	20.30	20.30	128,535	+0.28(+1.40%)
Mar 23, 2009	19.75	20.19	19.75	20.02	556,683	+0.68(+3.52%)
Mar 20, 2009	19.13	19.65	19.12	19.34	120,162	+0.49(+2.60%)
Mar 19, 2009	19.31	19.34	18.84	18.85	44,844	-0.79(-4.02%)
Mar 18, 2009	19.45	19.64	18.77	19.64	96,382	-0.21(-1.06%)
Mar 17, 2009	19.40	19.92	19.36	19.85	165,490	+0.23(+1.17%)
Mar 16, 2009	19.93	20.01	19.54	19.62	89,358	+0.34(+1.76%)
Mar 13, 2009	19.40	19.42	18.96	19.28	344,976	-0.31(-1.58%)
Mar 12, 2009	18.77	19.59	18.60	19.59	116,183	+0.96(+5.15%)
Mar 11, 2009	18.62	18.90	18.49	18.63	99,366	+0.14(+0.76%)
Mar 10, 2009	18.40	18.56	18.10	18.49	133,922	+0.26(+1.43%)
Mar 09, 2009	18.30	18.80	18.20	18.23	244,733	-0.54(-2.88%)
Mar 06, 2009	18.91	19.35	18.37	18.77	242,023	-0.04(-0.21%)
Mar 05, 2009	19.43	19.51	18.68	18.81	268,747	-1.28(-6.37%)
Mar 04, 2009	20.06	20.54	20.03	20.09	651,921	+0.52(+2.66%)

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.