Indicators

Bae Systems ADR (OP: BAESY )

70.30 UNCHANGED

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 (%)
Jan 31, 2005	18.70	18.83	16.65	18.70	43,583	+0.30(+1.63%)
Jan 28, 2005	18.40	18.60	18.35	18.40	61,732	-0.20(-1.08%)
Jan 27, 2005	18.60	18.75	18.45	18.60	319,751	+0.42(+2.31%)
Jan 26, 2005	18.18	18.29	18.05	18.18	597,315	+0.00(+0.00%)
Jan 25, 2005	18.18	18.29	18.05	18.18	597,315	+0.18(+1.00%)
Jan 24, 2005	18.00	18.20	17.85	18.00	341,201	-0.20(-1.10%)
Jan 21, 2005	18.20	18.25	18.00	18.20	65,435	-0.05(-0.27%)
Jan 20, 2005	18.25	18.55	18.25	18.25	58,025	+0.00(+0.00%)
Jan 19, 2005	18.25	18.55	18.25	18.25	58,025	+0.10(+0.55%)
Jan 18, 2005	18.15	18.40	18.00	18.15	57,534	+0.10(+0.55%)
Jan 14, 2005	18.05	18.25	18.00	18.05	110,632	+0.10(+0.56%)
Jan 13, 2005	17.95	17.95	17.65	17.95	219,986	+0.00(+0.00%)
Jan 12, 2005	17.95	17.95	17.65	17.95	219,986	+0.40(+2.28%)
Jan 11, 2005	17.55	17.80	17.50	17.55	53,842	+0.10(+0.57%)
Jan 10, 2005	17.45	17.51	17.25	17.45	57,557	+0.00(+0.00%)
Jan 07, 2005	17.45	17.51	17.25	17.45	57,557	+0.40(+2.35%)
Jan 06, 2005	17.05	17.25	17.00	17.05	86,389	+0.00(+0.00%)
Jan 05, 2005	17.05	17.25	17.00	17.05	86,389	-0.15(-0.87%)
Jan 04, 2005	17.20	17.40	17.10	17.20	85,149	-0.60(-3.37%)

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.