Indicators

Bae Systems ADR (OP: BAESY )

69.52 +0.77 (+1.12%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.55	26.80	26.20	26.55	16,985	-0.25(-0.93%)
Dec 29, 2005	26.80	26.80	26.50	26.80	74,588	+0.30(+1.13%)
Dec 28, 2005	26.50	26.85	26.25	26.50	22,700	+0.10(+0.38%)
Dec 23, 2005	26.40	26.65	26.10	26.40	20,170	-0.25(-0.94%)
Dec 22, 2005	25.75	27.10	26.65	26.65	24,350	+0.90(+3.50%)
Dec 21, 2005	24.60	25.90	25.45	25.75	37,543	+1.15(+4.67%)
Dec 20, 2005	24.60	24.60	24.25	24.60	17,959	-0.10(-0.40%)
Dec 19, 2005	24.70	24.90	24.55	24.70	46,297	-0.20(-0.80%)
Dec 16, 2005	24.90	25.00	24.25	24.90	25,977	+0.45(+1.84%)
Dec 15, 2005	24.45	24.55	24.25	24.45	13,409	+0.05(+0.20%)
Dec 14, 2005	24.40	24.60	24.30	24.40	32,468	+0.55(+2.31%)
Dec 13, 2005	23.85	24.15	23.75	23.85	20,100	-0.15(-0.62%)
Dec 12, 2005	24.00	24.10	23.90	24.00	20,251	-0.10(-0.41%)
Dec 09, 2005	24.10	24.35	23.85	24.10	25,096	-0.20(-0.82%)
Dec 08, 2005	24.30	24.30	23.80	24.30	62,811	+0.10(+0.41%)
Dec 07, 2005	24.20	24.45	24.05	24.20	25,201	-0.10(-0.41%)
Dec 06, 2005	24.30	24.45	23.90	24.30	22,179	+0.15(+0.62%)
Dec 05, 2005	24.15	24.25	23.90	24.15	26,375	+0.05(+0.21%)
Dec 02, 2005	24.10	24.35	24.10	24.10	34,691	+0.20(+0.84%)

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.