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, 2014	27.55	27.72	27.53	27.65	0	-0.03(-0.11%)
Feb 27, 2014	27.46	27.89	27.44	27.68	235,224	+0.11(+0.40%)
Feb 26, 2014	27.24	27.58	27.24	27.57	108,304	+0.00(+0.00%)
Feb 25, 2014	27.67	27.91	27.47	27.57	124,714	-0.53(-1.89%)
Feb 24, 2014	27.80	28.16	27.77	28.10	77,259	+0.48(+1.74%)
Feb 21, 2014	27.64	27.78	27.51	27.62	0	+0.58(+2.15%)
Feb 20, 2014	26.62	27.12	26.56	27.04	149,864	-2.24(-7.66%)
Feb 19, 2014	29.51	29.53	29.19	29.28	73,977	-0.18(-0.61%)
Feb 18, 2014	29.25	29.49	29.18	29.46	74,984	+0.21(+0.72%)
Feb 14, 2014		29.25	29.25	29.25	0	+0.57(+1.99%)
Feb 13, 2014	28.53	28.75	28.37	28.68	121,352	-0.77(-2.61%)
Feb 12, 2014	29.36	29.47	29.27	29.45	77,298	+0.45(+1.55%)
Feb 11, 2014	28.58	29.02	28.58	29.00	149,212	+0.51(+1.79%)
Feb 10, 2014	28.32	28.61	28.24	28.49	69,452	-0.06(-0.21%)
Feb 07, 2014	28.51	28.55	28.14	28.55	0	+0.55(+1.96%)
Feb 06, 2014	27.91	28.15	27.86	28.00	310,149	+0.25(+0.90%)
Feb 05, 2014	27.51	27.80	27.39	27.75	625,316	+0.28(+1.02%)
Feb 04, 2014	27.40	27.47	27.18	27.47	213,773	-0.15(-0.54%)

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.