Indicators

Bae Systems ADR (OP: BAESY )

68.81 +1.51 (+2.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.62	21.82	21.50	21.61	39,287	-0.51(-2.31%)
Nov 27, 2009	21.75	22.15	21.60	22.12	27,696	-0.41(-1.82%)
Nov 25, 2009	22.25	22.54	22.25	22.53	41,222	+0.49(+2.22%)
Nov 24, 2009	22.07	22.11	21.75	22.04	34,349	-0.12(-0.54%)
Nov 23, 2009	22.20	22.30	22.06	22.16	45,005	+0.25(+1.14%)
Nov 20, 2009	21.80	21.91	21.71	21.91	44,251	-0.02(-0.09%)
Nov 19, 2009	22.10	22.11	21.80	21.93	167,394	-0.34(-1.53%)
Nov 18, 2009	22.40	22.45	22.11	22.27	60,581	+0.18(+0.81%)
Nov 17, 2009	22.03	22.10	21.83	22.09	57,547	+0.31(+1.42%)
Nov 16, 2009	21.78	21.97	21.68	21.78	50,848	+0.35(+1.63%)
Nov 13, 2009	21.29	21.52	21.27	21.43	49,151	+0.49(+2.34%)
Nov 12, 2009	21.00	21.05	20.82	20.94	64,642	+0.01(+0.05%)
Nov 11, 2009	21.30	21.40	20.83	20.93	44,385	-0.47(-2.20%)
Nov 10, 2009	21.25	21.48	21.25	21.40	61,811	-0.25(-1.15%)
Nov 09, 2009	21.43	21.65	21.43	21.65	166,120	+0.48(+2.27%)
Nov 06, 2009	20.85	21.26	20.77	21.17	440,454	+0.19(+0.91%)
Nov 05, 2009	20.56	21.03	20.56	20.98	353,227	+0.36(+1.75%)
Nov 04, 2009	20.75	20.85	20.50	20.62	92,448	-0.09(-0.43%)
Nov 03, 2009	20.50	20.79	20.48	20.71	61,753	-0.01(-0.05%)

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.