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 (%)
Jan 31, 2006	29.60	30.05	29.60	29.60	15,673	-0.25(-0.84%)
Jan 30, 2006	29.85	30.05	22.10	29.85	18,466	-0.25(-0.83%)
Jan 27, 2006	30.10	30.35	29.95	30.10	23,602	+0.70(+2.38%)
Jan 26, 2006	29.40	29.95	29.40	29.40	42,874	-0.80(-2.65%)
Jan 25, 2006	30.20	30.20	29.70	30.20	28,415	+0.30(+1.00%)
Jan 24, 2006	29.90	30.35	29.90	29.90	19,500	-0.35(-1.16%)
Jan 23, 2006	30.25	30.25	29.75	30.25	32,374	+0.75(+2.54%)
Jan 20, 2006	29.50	29.85	29.50	29.50	16,175	-0.25(-0.84%)
Jan 19, 2006	29.75	29.75	29.40	29.75	15,957	+0.45(+1.54%)
Jan 18, 2006	29.30	29.55	29.15	29.30	14,732	-0.15(-0.51%)
Jan 17, 2006	29.45	29.85	29.25	29.45	35,323	+0.60(+2.08%)
Jan 13, 2006	28.85	29.20	28.70	28.85	26,236	+0.15(+0.52%)
Jan 12, 2006	28.70	28.70	28.70	28.70	0	+0.05(+0.17%)
Jan 11, 2006	28.65	28.70	28.40	28.65	73,996	+0.50(+1.78%)
Jan 10, 2006	28.15	28.45	28.05	28.15	42,170	-0.50(-1.75%)
Jan 09, 2006	28.65	29.28	28.65	28.65	40,205	-0.10(-0.35%)
Jan 06, 2006	28.75	29.00	28.75	28.75	372,022	+1.25(+4.55%)
Jan 05, 2006	27.50	27.90	27.45	27.50	31,974	-0.40(-1.43%)
Jan 04, 2006	26.75	27.90	27.40	27.90	27,426	+1.15(+4.30%)

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.