Indicators

Bae Systems ADR (OP: BAESY )

70.31 +0.01 (+0.01%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.90	36.50	34.40	34.90	94,872	-0.50(-1.41%)
Feb 27, 2007	35.40	35.85	35.00	35.40	94,714	-1.30(-3.54%)
Feb 26, 2007	36.70	36.85	36.30	36.70	119,673	+0.35(+0.96%)
Feb 23, 2007	36.35	36.40	35.90	36.35	100,324	-0.90(-2.42%)
Feb 22, 2007	37.25	37.30	36.40	37.25	60,984	+1.40(+3.91%)
Feb 21, 2007	35.85	35.85	35.10	35.85	108,867	-0.30(-0.83%)
Feb 20, 2007	36.15	36.20	35.60	36.15	154,808	+0.00(+0.00%)
Feb 16, 2007	36.15	36.15	35.50	36.15	58,909	-0.10(-0.28%)
Feb 15, 2007	36.25	36.30	35.65	36.25	96,673	+1.00(+2.84%)
Feb 14, 2007	35.25	35.45	34.70	35.25	86,616	+0.50(+1.44%)
Feb 13, 2007	34.75	34.75	34.30	34.75	82,982	+0.40(+1.16%)
Feb 12, 2007	34.35	34.50	34.15	34.35	142,900	+0.00(+0.00%)
Feb 09, 2007	34.35	34.65	34.15	34.35	97,393	-0.15(-0.43%)
Feb 08, 2007	34.50	34.50	34.00	34.50	144,833	-0.65(-1.85%)
Feb 07, 2007	35.15	35.20	34.55	35.15	110,607	+0.00(+0.00%)
Feb 06, 2007	35.15	35.40	34.80	35.15	67,709	+0.95(+2.78%)
Feb 05, 2007	34.20	34.25	33.35	34.20	126,388	+0.15(+0.44%)
Feb 02, 2007	34.05	34.10	33.65	34.05	122,646	+0.25(+0.74%)

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.