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 (%)
Apr 29, 2011	21.62	21.98	21.62	21.81	273,783	-0.11(-0.50%)
Apr 28, 2011	21.79	22.00	21.75	21.92	1,434,715	+0.03(+0.14%)
Apr 27, 2011	21.70	21.89	21.54	21.89	69,869	+0.12(+0.55%)
Apr 26, 2011	21.43	21.77	21.43	21.77	20,309	+0.31(+1.44%)
Apr 25, 2011	21.39	21.46	21.25	21.46	17,579	+0.15(+0.70%)
Apr 21, 2011	21.44	21.50	21.20	21.31	50,826	-0.77(-3.49%)
Apr 20, 2011	21.90	22.11	21.90	22.08	37,189	+0.72(+3.37%)
Apr 19, 2011	21.55	21.55	21.25	21.36	15,431	-0.02(-0.09%)
Apr 18, 2011	21.60	21.62	21.23	21.38	34,658	-0.39(-1.79%)
Apr 15, 2011	21.71	21.85	21.70	21.77	30,686	+0.19(+0.88%)
Apr 14, 2011	21.41	21.64	21.41	21.58	32,706	-0.05(-0.23%)
Apr 13, 2011	21.78	21.87	21.60	21.63	100,703	-0.16(-0.73%)
Apr 12, 2011	21.91	22.09	21.68	21.79	35,286	-0.33(-1.49%)
Apr 11, 2011	22.00	22.40	22.00	22.12	37,076	+0.21(+0.96%)
Apr 08, 2011	22.00	22.09	21.85	21.91	31,742	-0.06(-0.27%)
Apr 07, 2011	21.85	21.99	21.83	21.97	39,539	+0.32(+1.48%)
Apr 06, 2011	21.51	21.66	21.50	21.65	20,882	-0.14(-0.64%)
Apr 05, 2011	21.51	21.84	21.51	21.79	23,406	+0.32(+1.49%)
Apr 04, 2011	21.44	21.47	21.31	21.47	28,991	+0.23(+1.08%)

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.