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 (%)
Jul 29, 2011	19.74	20.16	19.65	20.07	30,254	+0.02(+0.10%)
Jul 28, 2011	20.05	20.25	19.95	20.05	21,664	+1.05(+5.53%)
Jul 27, 2011	19.45	19.62	19.00	19.00	22,043	-0.73(-3.70%)
Jul 26, 2011	19.77	19.83	19.71	19.73	25,947	-0.10(-0.50%)
Jul 25, 2011	19.75	19.87	19.75	19.83	19,999	-0.03(-0.15%)
Jul 22, 2011	19.96	19.96	19.86	19.86	17,623	+0.04(+0.20%)
Jul 21, 2011	19.62	19.92	19.62	19.82	24,049	+0.26(+1.33%)
Jul 20, 2011	19.48	19.59	19.37	19.56	14,366	+0.27(+1.40%)
Jul 19, 2011	19.44	19.45	19.20	19.29	48,148	+0.16(+0.84%)
Jul 18, 2011	19.09	19.18	18.92	19.13	37,889	-0.32(-1.65%)
Jul 15, 2011	19.64	19.64	19.33	19.45	143,115	-0.09(-0.46%)
Jul 14, 2011	19.50	19.75	19.48	19.54	33,101	-0.12(-0.61%)
Jul 13, 2011	19.30	19.78	19.30	19.66	19,112	+0.66(+3.47%)
Jul 12, 2011	18.90	19.24	18.90	19.00	34,231	-0.24(-1.25%)
Jul 11, 2011	19.45	19.45	19.16	19.24	31,039	-0.77(-3.85%)
Jul 08, 2011	19.98	20.07	19.88	20.01	30,708	-0.13(-0.65%)
Jul 07, 2011	20.15	20.27	20.12	20.14	16,018	-0.11(-0.54%)
Jul 06, 2011	20.25	20.27	20.04	20.25	23,211	-0.19(-0.93%)
Jul 05, 2011	20.54	20.56	20.39	20.44	15,621	-0.10(-0.49%)

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.