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, 2012	19.85	19.85	19.43	19.63	59,574	+0.05(+0.26%)
Jan 30, 2012	19.65	19.80	19.50	19.58	50,814	-0.47(-2.34%)
Jan 27, 2012	19.73	20.10	19.73	20.05	355,150	+0.31(+1.57%)
Jan 26, 2012	19.91	20.00	19.73	19.74	46,308	-0.16(-0.80%)
Jan 25, 2012	19.89	20.00	19.55	19.90	44,732	-0.08(-0.40%)
Jan 24, 2012	19.76	20.00	19.73	19.98	37,120	-0.35(-1.72%)
Jan 23, 2012	20.10	20.33	20.10	20.33	76,348	+0.49(+2.47%)
Jan 20, 2012	19.56	19.85	19.51	19.84	189,649	+0.19(+0.97%)
Jan 19, 2012	19.42	19.71	19.31	19.65	67,921	+0.14(+0.72%)
Jan 18, 2012	18.93	19.51	18.93	19.51	33,989	+0.66(+3.50%)
Jan 17, 2012	18.78	19.02	18.71	18.85	68,852	+0.05(+0.27%)
Jan 13, 2012	18.52	18.80	18.34	18.80	91,579	+0.17(+0.91%)
Jan 12, 2012	18.64	18.81	18.41	18.63	252,180	-0.46(-2.41%)
Jan 11, 2012	18.79	19.20	18.67	19.09	32,139	+0.09(+0.47%)
Jan 10, 2012	18.65	19.27	18.65	19.00	3,043,964	+0.81(+4.45%)
Jan 09, 2012	17.87	18.20	17.87	18.19	76,100	+0.33(+1.85%)
Jan 06, 2012	17.83	17.94	17.68	17.86	42,245	-0.16(-0.89%)
Jan 05, 2012	17.74	18.02	17.74	18.02	26,059	-0.08(-0.44%)

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.