Indicators

Bae Systems ADR (OP: BAESY )

70.23 -0.07 (-0.10%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.80	19.85	19.70	19.80	267,232	+0.40(+2.06%)
Feb 25, 2005	19.40	19.65	19.25	19.40	561,351	+0.20(+1.04%)
Feb 24, 2005	19.20	19.35	18.90	19.20	1,325,940	+0.00(+0.00%)
Feb 23, 2005	19.20	19.35	18.90	19.20	1,325,940	+0.25(+1.32%)
Feb 22, 2005	18.95	19.33	18.90	18.95	195,891	-0.50(-2.57%)
Feb 18, 2005	19.45	19.71	19.00	19.45	137,951	+0.35(+1.83%)
Feb 17, 2005	19.10	19.15	18.95	19.10	70,593	+0.00(+0.00%)
Feb 16, 2005	19.10	19.15	18.95	19.10	70,593	-0.50(-2.55%)
Feb 15, 2005	19.60	19.65	19.30	19.60	60,460	+0.25(+1.29%)
Feb 14, 2005	19.35	19.50	19.20	19.35	72,209	+0.00(+0.00%)
Feb 11, 2005	19.35	19.50	19.20	19.35	72,209	+0.45(+2.38%)
Feb 10, 2005	18.90	19.15	18.90	18.90	62,743	-0.15(-0.79%)
Feb 09, 2005	19.05	19.10	18.65	19.05	74,498	+0.00(+0.00%)
Feb 08, 2005	19.05	19.10	18.65	19.05	74,498	+0.05(+0.26%)
Feb 07, 2005	19.00	19.00	18.65	19.00	113,001	+0.00(+0.00%)
Feb 04, 2005	19.00	19.00	18.65	19.00	113,001	+0.15(+0.80%)
Feb 03, 2005	18.85	18.95	18.70	18.85	90,091	+0.00(+0.00%)
Feb 02, 2005	18.85	18.95	18.70	18.85	90,091	-0.10(-0.53%)

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.