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 (%)
Feb 28, 2006	30.50	30.00	29.40	29.75	25,917	-0.75(-2.46%)
Feb 27, 2006	30.50	30.60	30.05	30.50	72,185	+0.30(+0.99%)
Feb 24, 2006	30.20	30.25	29.85	30.20	32,311	+0.65(+2.20%)
Feb 23, 2006	29.55	30.15	29.50	29.55	56,361	-1.85(-5.89%)
Feb 22, 2006	31.40	31.45	30.70	31.40	24,078	+0.80(+2.61%)
Feb 21, 2006	30.60	31.10	30.60	30.60	18,882	-0.40(-1.29%)
Feb 17, 2006	31.00	31.35	30.95	31.00	22,646	-0.05(-0.16%)
Feb 16, 2006	31.05	31.40	30.95	31.05	42,088	+0.25(+0.81%)
Feb 15, 2006	30.80	30.85	30.45	30.80	36,241	+0.35(+1.15%)
Feb 14, 2006	30.45	30.50	30.15	30.45	37,240	-0.10(-0.33%)
Feb 13, 2006	30.55	30.65	30.25	30.55	13,935	-0.20(-0.65%)
Feb 10, 2006	30.75	30.80	30.40	30.75	31,157	+0.25(+0.82%)
Feb 09, 2006	30.50	30.50	30.15	30.50	19,975	+0.15(+0.49%)
Feb 08, 2006	30.35	30.60	30.15	30.35	32,105	+0.20(+0.66%)
Feb 07, 2006	29.80	30.45	30.00	30.15	45,218	+0.35(+1.17%)
Feb 06, 2006	29.80	30.00	29.66	29.80	63,740	-0.50(-1.65%)
Feb 03, 2006	30.30	30.35	29.95	30.30	14,589	-0.25(-0.82%)
Feb 02, 2006	30.55	30.65	30.20	30.55	72,685	-0.50(-1.61%)

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.