Indicators

Bae Systems ADR (OP: BAESY )

70.31 +0.01 (+0.01%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.75	22.00	21.75	21.87	552,572	-0.13(-0.59%)
Jan 28, 2011	22.35	22.47	21.98	22.00	37,344	-0.18(-0.81%)
Jan 27, 2011	22.40	22.40	21.98	22.18	2,620,821	-0.48(-2.12%)
Jan 26, 2011	22.50	22.73	22.50	22.66	53,174	+0.34(+1.52%)
Jan 25, 2011	22.05	22.37	21.97	22.32	36,789	-0.36(-1.59%)
Jan 24, 2011	22.79	22.79	22.55	22.68	69,653	+0.29(+1.30%)
Jan 21, 2011	22.37	22.55	22.30	22.39	75,170	+0.49(+2.24%)
Jan 20, 2011	21.95	21.99	21.75	21.90	64,542	-0.48(-2.14%)
Jan 19, 2011	22.70	22.70	22.26	22.38	162,013	-0.77(-3.33%)
Jan 18, 2011	22.85	23.20	22.81	23.15	143,729	+1.15(+5.23%)
Jan 14, 2011	21.90	22.10	21.65	22.00	100,422	+0.51(+2.37%)
Jan 13, 2011	21.89	21.89	21.49	21.49	47,888	-0.18(-0.83%)
Jan 12, 2011	21.55	21.78	21.46	21.67	37,558	+0.42(+1.98%)
Jan 11, 2011	21.10	21.30	21.04	21.25	42,498	-0.05(-0.23%)
Jan 10, 2011	21.05	21.32	21.01	21.30	71,777	-0.21(-0.98%)
Jan 07, 2011	21.79	21.79	21.39	21.51	71,438	-0.13(-0.60%)
Jan 06, 2011	21.71	21.75	21.51	21.64	75,914	+0.59(+2.80%)
Jan 05, 2011	21.10	21.33	21.00	21.05	56,656	-0.19(-0.89%)
Jan 04, 2011	21.40	21.40	21.14	21.24	67,195	+0.38(+1.82%)

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.