BAE SYSTEMS PLC S/ADR Historical Stock Prices

BAESY 
$31.71
*  
-0.54
-1.67 %
Get BAESY Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading BAESY now


Community Rating:
View:    BAESY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  32.17  31.55  31.71 80,467
03/26/2015 32.165 32.17 31.55 31.71 80,467
03/25/2015 32.48 32.6 32.17 32.25 46,362
03/24/2015 32.59 32.69 32.29 32.33 61,672
03/23/2015 32.3 32.7 32.015 32.32 84,143
03/20/2015 32.45 32.99 32.35 32.7 66,679
03/19/2015 32.47 32.55 32.16 32.31 49,971
03/18/2015 32.05 32.93 31.97 32.64 60,020
03/17/2015 31.53 31.93 31.53 31.8 58,953
03/16/2015 31.74 32.13 31.5564 32.05 91,121
03/13/2015 31.7 31.79 31.3 31.53 55,858
03/12/2015 32.25 32.33 31.83 32.05 57,625
03/11/2015 32.26 32.29 32.05 32.12 300,143
03/10/2015 32.37 32.66 32.17 32.33 73,096
03/09/2015 32.42 32.44 32.18 32.35 69,856
03/06/2015 32.58 32.594 32.35 32.44 108,516
03/05/2015 32.79 33.01 32.59 32.735 47,470
03/04/2015 32.68 32.78 32.495 32.674 51,176
03/03/2015 32.88 32.88 32.37 32.56 41,061
03/02/2015 32.71 32.82 32.58 32.81 39,494
02/27/2015 32.85 33.0688 32.65 32.74 248,819
02/26/2015 33.03 33.05 32.8 32.94 204,789
02/25/2015 33.4 33.67 33.3 33.5 243,277
02/24/2015 33.3 33.48 33.06 33.3704 170,020
02/23/2015 33.06 33.36 32.93 33.26 321,534
02/20/2015 32.47 32.93 32.47 32.92 163,472
02/19/2015 32.24 32.65 32.21 32.45 51,308
02/18/2015 32.04 32.42 32.04 32.34 75,302
02/17/2015 32.14 32.18 31.86 32 85,337
02/13/2015 32.1 32.32 32.1 32.28 43,171
02/12/2015 32.48 32.72 32.42 32.72 2,275,329
02/11/2015 31.89 32.09 31.81 31.91 83,347
02/10/2015 31.66 31.97 31.66 31.89 135,481
02/09/2015 31.325 31.84 31.18 31.21 83,925
02/06/2015 31.5 31.67 31.31 31.49 66,263
02/05/2015 31.695 31.77 31.48 31.62 65,784
02/04/2015 31.81 32.27 31.8 32.08 54,919
02/03/2015 31.31 31.9 31.31 31.77 51,579
02/02/2015 30.75 30.77 30.31 30.57 74,495
01/30/2015 30.715 30.82 30.35 30.35 50,348
01/29/2015 31.28 31.3 30.91 31.25 53,932
01/28/2015 31.3 31.3 30.69 30.76 68,415
01/27/2015 30.81 30.89 30.5986 30.81 52,835
01/26/2015 30.9 31.04 30.64 30.7 180,604
01/23/2015 30.99 31.49 30.99 31.24 192,913
01/22/2015 31.12 31.59 31.04 31.38 89,412
01/21/2015 29.98 30.64 29.98 30.425 1,937,500
01/20/2015 29.87 29.98 29.8 29.905 173,319
01/16/2015 29.22 29.5 29.07 29.5 373,421
01/15/2015 28.72 29.195 28.63 29 53,332
01/14/2015 28.43 28.65 28.3 28.6 220,975
01/13/2015 28.98 28.98 28.4 28.62 47,579
01/12/2015 28.47 28.54 28.378 28.385 64,534
01/09/2015 28.68 28.68 28.19 28.34 41,092
01/08/2015 28.34 28.5 28.1 28.22 55,048
01/07/2015 28.1 28.1 27.81 28 61,925
01/06/2015 27.86 28.02 27.52 27.67 43,000
01/05/2015 28.1999 28.253 28 28.15 61,300
01/02/2015 28.87 29.04 28.67 28.715 48,300
12/31/2014 29.38 29.38 29.08 29.155 29,500
12/30/2014 29.28 29.32 29.16 29.23 40,900
12/29/2014 29.46 29.53 29.4 29.415 50,300
12/26/2014 29.505 29.7351 29.4 29.7 54,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?