Indicators

Bae Systems ADR (OP: BAESY )

68.24 +0.94 (+1.40%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	27.20	27.30	26.80	27.20	33,031	+0.05(+0.18%)
Jul 28, 2006	27.15	27.20	26.75	27.15	39,041	-0.45(-1.63%)
Jul 27, 2006	27.60	27.60	26.85	27.60	44,924	+1.05(+3.95%)
Jul 26, 2006	26.55	26.55	26.00	26.55	65,173	-0.20(-0.75%)
Jul 25, 2006	26.75	26.85	26.20	26.75	43,915	+0.15(+0.56%)
Jul 24, 2006	26.60	26.60	25.40	26.60	47,212	+0.70(+2.70%)
Jul 21, 2006	25.90	26.05	25.65	25.90	47,360	-0.05(-0.19%)
Jul 20, 2006	25.95	26.35	25.90	25.95	71,668	-0.05(-0.19%)
Jul 19, 2006	26.00	26.00	24.60	26.00	39,442	+1.50(+6.12%)
Jul 18, 2006	24.50	24.75	24.05	24.50	62,748	+0.05(+0.20%)
Jul 17, 2006	24.45	24.85	24.25	24.45	52,891	-0.35(-1.41%)
Jul 14, 2006	24.80	25.00	24.55	24.80	70,601	-0.25(-1.00%)
Jul 13, 2006	25.05	25.10	24.80	25.05	57,104	+0.47(+1.91%)
Jul 12, 2006	24.58	25.30	24.58	24.58	55,151	-1.02(-3.98%)
Jul 11, 2006	24.90	25.60	24.85	25.60	51,357	+0.70(+2.81%)
Jul 10, 2006	24.90	25.30	24.75	24.90	57,647	-0.35(-1.39%)
Jul 07, 2006	25.25	25.95	25.25	25.25	25,950	-0.10(-0.39%)
Jul 06, 2006	25.35	25.60	25.15	25.35	48,683	-0.80(-3.06%)
Jul 05, 2006	26.15	26.25	25.60	26.15	49,646	-0.85(-3.15%)

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.