Indicators

Bae Systems ADR (OP: BAESY )

69.73 +0.07 (+0.10%)

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 (%)
Jun 30, 2014	29.75	29.87	29.56	29.86	173,031	+0.11(+0.37%)
Jun 27, 2014	29.53	29.77	29.43	29.75	103,810	+0.44(+1.50%)
Jun 26, 2014	29.07	29.32	28.97	29.31	64,346	+0.36(+1.24%)
Jun 25, 2014	28.78	29.01	28.78	28.95	79,620	-0.17(-0.58%)
Jun 24, 2014	29.16	29.16	28.81	29.12	104,728	+0.09(+0.31%)
Jun 23, 2014	28.93	29.07	28.93	29.03	71,746	-0.22(-0.75%)
Jun 20, 2014	29.27	29.30	29.20	29.25	63,619	+0.07(+0.24%)
Jun 19, 2014	29.05	29.18	28.97	29.18	172,715	+0.35(+1.21%)
Jun 18, 2014	28.50	28.83	28.42	28.83	83,981	+0.28(+1.00%)
Jun 17, 2014	28.47	28.57	28.41	28.55	52,737	-0.11(-0.40%)
Jun 16, 2014	28.45	28.68	28.44	28.66	73,596	-0.45(-1.55%)
Jun 13, 2014	29.06	29.14	28.88	29.11	45,015	+0.30(+1.04%)
Jun 12, 2014	28.83	29.00	28.68	28.81	45,853	+0.11(+0.38%)
Jun 11, 2014	28.87	28.87	28.55	28.70	51,980	-0.26(-0.90%)
Jun 10, 2014	28.99	29.04	28.82	28.96	58,974	+0.15(+0.52%)
Jun 06, 2014	28.68	28.83	28.55	28.81	58,235	+0.36(+1.27%)
Jun 05, 2014	28.37	28.60	28.37	28.45	136,537	-0.04(-0.14%)
Jun 04, 2014	28.23	28.51	28.20	28.49	533,863	+0.07(+0.25%)
Jun 03, 2014	28.58	28.70	28.39	28.42	106,951	-0.36(-1.25%)

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.