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 (%)
Sep 29, 2006	30.00	30.20	29.80	30.00	67,747	-0.75(-2.44%)
Sep 28, 2006	30.75	30.75	30.25	30.75	72,481	+0.10(+0.33%)
Sep 27, 2006	30.65	30.65	30.30	30.65	48,762	+0.50(+1.66%)
Sep 26, 2006	30.75	30.45	30.05	30.15	42,299	-0.60(-1.95%)
Sep 25, 2006	30.75	30.75	29.90	30.75	50,866	+0.60(+1.99%)
Sep 22, 2006	30.15	30.35	29.95	30.15	43,327	-0.20(-0.66%)
Sep 21, 2006	30.35	30.50	29.75	30.35	64,111	+0.45(+1.51%)
Sep 20, 2006	29.90	29.95	29.40	29.90	114,162	+0.60(+2.05%)
Sep 19, 2006	29.30	29.40	29.00	29.30	56,578	+0.05(+0.17%)
Sep 18, 2006	29.25	29.30	28.90	29.25	51,815	-0.25(-0.85%)
Sep 15, 2006	29.50	29.50	29.10	29.50	36,254	+0.50(+1.72%)
Sep 14, 2006	29.00	29.00	28.30	29.00	101,073	-0.35(-1.19%)
Sep 13, 2006	29.35	29.50	28.85	29.35	37,619	-0.25(-0.84%)
Sep 12, 2006	29.60	29.65	28.65	29.60	89,839	+1.50(+5.34%)
Sep 11, 2006	28.10	28.40	28.05	28.10	76,379	-0.55(-1.92%)
Sep 08, 2006	28.65	28.95	28.50	28.65	49,071	-0.40(-1.38%)
Sep 06, 2006	29.05	29.05	28.55	29.05	48,129	-0.25(-0.85%)
Sep 05, 2006	29.30	29.40	28.85	29.30	74,544	+0.35(+1.21%)

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.