Indicators

Bae Systems ADR (OP: BAESY )

70.31 UNCHANGED

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 (%)
Dec 31, 2007	39.80	40.55	39.25	39.80	40,501	-0.01(-0.03%)
Dec 28, 2007	39.81	40.45	39.45	39.81	41,063	+0.51(+1.30%)
Dec 27, 2007	39.15	39.85	39.30	39.30	29,396	+0.15(+0.38%)
Dec 26, 2007	39.15	39.45	38.75	39.15	23,029	+0.05(+0.13%)
Dec 24, 2007	39.10	39.70	38.65	39.10	28,061	-0.45(-1.14%)
Dec 21, 2007	39.55	39.55	38.96	39.55	51,833	+1.50(+3.94%)
Dec 20, 2007	38.05	38.70	37.86	38.05	114,736	+0.49(+1.30%)
Dec 19, 2007	38.00	38.20	37.25	37.56	60,707	-0.44(-1.16%)
Dec 18, 2007	38.00	38.55	37.20	38.00	118,396	+1.20(+3.26%)
Dec 17, 2007	36.50	37.50	36.80	36.80	104,191	+0.30(+0.82%)
Dec 14, 2007	36.50	37.35	36.28	36.50	59,484	-1.40(-3.69%)
Dec 13, 2007	38.00	38.10	37.40	37.90	49,616	-0.10(-0.26%)
Dec 12, 2007	38.00	39.05	37.50	38.00	206,624	+1.04(+2.81%)
Dec 11, 2007	36.96	37.97	36.90	36.96	57,306	-1.34(-3.50%)
Dec 10, 2007	38.30	38.40	38.05	38.30	38,946	-0.24(-0.62%)
Dec 07, 2007	38.18	38.62	38.27	38.54	49,352	+0.36(+0.94%)
Dec 06, 2007	38.60	38.35	37.65	38.18	82,582	-0.42(-1.09%)
Dec 05, 2007	38.60	38.92	38.42	38.60	100,874	+0.20(+0.52%)
Dec 04, 2007	38.40	38.55	38.25	38.40	71,942	-0.15(-0.39%)

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.