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 (%)
Apr 30, 2012	19.49	19.49	19.24	19.34	32,149	-0.55(-2.77%)
Apr 27, 2012	19.73	19.92	19.62	19.89	24,734	+0.22(+1.12%)
Apr 26, 2012	19.50	19.75	19.50	19.67	43,638	+0.12(+0.61%)
Apr 25, 2012	19.50	19.62	19.37	19.55	40,911	+0.63(+3.33%)
Apr 24, 2012	18.89	19.04	18.71	18.92	206,157	+0.19(+1.01%)
Apr 23, 2012	18.87	18.87	18.63	18.73	73,704	-0.31(-1.63%)
Apr 20, 2012	18.90	19.09	18.90	19.04	33,112	+0.25(+1.33%)
Apr 19, 2012	18.77	18.94	18.70	18.79	35,096	+0.06(+0.32%)
Apr 18, 2012	18.83	18.84	18.61	18.73	55,846	-0.85(-4.34%)
Apr 17, 2012	19.39	19.60	19.34	19.58	65,312	+0.68(+3.60%)
Apr 16, 2012	18.85	19.03	18.83	18.90	32,566	+0.15(+0.80%)
Apr 13, 2012	18.95	18.95	18.67	18.75	33,752	-0.41(-2.14%)
Apr 12, 2012	18.82	19.16	18.82	19.16	29,716	+0.31(+1.64%)
Apr 11, 2012	18.87	18.91	18.77	18.85	565,622	+0.37(+2.00%)
Apr 10, 2012	18.67	18.71	18.22	18.48	197,857	-0.16(-0.86%)
Apr 09, 2012	18.00	18.70	18.00	18.64	36,584	-0.06(-0.32%)
Apr 05, 2012	18.62	18.70	18.48	18.70	107,307	-0.29(-1.53%)
Apr 04, 2012	18.97	19.09	18.85	18.99	32,548	-0.33(-1.71%)
Apr 03, 2012	19.51	19.51	19.20	19.32	42,962	-0.36(-1.83%)

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.