BAE SYSTEMS PLC S/ADR Historical Stock Prices

BAESY 
$31.18
*  
0.67
2.20 %
Get BAESY Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  31.4695  31.13  31.18 475,547
04/24/2015 31.37 31.4695 31.13 31.18 475,547
04/23/2015 30.2 30.53 30.11 30.51 159,305
04/22/2015 30.42 30.69 30.21 30.58 395,753
04/21/2015 30.45 30.6898 30.39 30.55 282,226
04/20/2015 30.3 30.55 30.28 30.34 59,500
04/17/2015 30.85 30.89 30.61 30.81 81,454
04/16/2015 30.77 31.06 30.6811 30.85 283,039
04/15/2015 31.1 31.3 30.77 31.07 46,077
04/14/2015 31.48 31.57 31.25 31.38 500,349
04/13/2015 31.32 31.56 31.23 31.52 50,709
04/10/2015 31.41 31.82 31.41 31.61 618,144
04/09/2015 31.69 31.77 31.51 31.605 154,223
04/08/2015 31.86 32 31.69 31.85 144,508
04/07/2015 31.35 31.56 31.18 31.26 52,252
04/06/2015 31.99 31.99 31.12 31.39 71,146
04/02/2015 31.03 31.2 30.96 31.0909 112,937
04/01/2015 31.09 31.19 30.84 31.09 55,673
03/31/2015 30.92 31.16 30.75 30.955 161,168
03/30/2015 31.26 31.31 31.07 31.25 56,969
03/27/2015 31.71 31.83 31.53 31.695 62,509
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
*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?