Indicators

Bae Systems ADR (OP: BAESY )

69.70 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.83	21.46	20.83	21.04	96,055	-0.21(-0.99%)
Feb 26, 2009	21.82	22.00	21.17	21.25	89,662	-0.67(-3.06%)
Feb 25, 2009	22.01	22.19	21.60	21.92	188,032	-0.60(-2.66%)
Feb 24, 2009	22.61	22.61	21.96	22.52	251,764	+0.44(+1.99%)
Feb 23, 2009	23.16	23.16	22.08	22.08	144,939	-1.37(-5.84%)
Feb 20, 2009	23.22	23.65	23.06	23.45	153,867	+0.95(+4.22%)
Feb 19, 2009	23.10	23.18	22.50	22.50	106,036	+0.60(+2.74%)
Feb 18, 2009	21.72	22.12	21.40	21.90	115,955	-0.20(-0.90%)
Feb 17, 2009	22.00	22.21	21.70	22.10	66,696	-0.38(-1.69%)
Feb 13, 2009	22.50	22.78	22.30	22.48	61,799	+0.26(+1.17%)
Feb 12, 2009	21.85	22.40	21.71	22.22	91,307	-0.09(-0.40%)
Feb 11, 2009	22.30	22.60	22.14	22.31	102,146	+0.39(+1.78%)
Feb 10, 2009	22.40	22.73	21.65	21.92	53,453	-0.39(-1.75%)
Feb 09, 2009	22.50	22.57	22.29	22.31	54,196	-0.60(-2.62%)
Feb 06, 2009	23.15	23.24	22.65	22.91	69,065	-0.09(-0.39%)
Feb 05, 2009	22.65	23.30	22.45	23.00	70,349	+0.09(+0.39%)
Feb 04, 2009	23.10	23.47	22.70	22.91	112,519	-0.55(-2.34%)
Feb 03, 2009	22.90	23.69	22.82	23.46	54,061	+0.55(+2.40%)

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.