BAE SYSTEMS PLC S/ADR Historical Stock Prices

BAESY 
$30.76
*  
-0.05
-0.16 %
Get BAESY Alerts
*Delayed - data as of Jan. 28, 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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  31.30  30.69  30.76 68,415
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
12/24/2014 29.45 29.58 29.1 29.52 37,900
12/23/2014 29.28 29.39 29.24 29.36 49,600
12/22/2014 29.39 29.45 29.27 29.34 67,400
12/19/2014 28.84 28.96 28.75 28.925 81,000
12/18/2014 28.74 29.132 28.73 29.07 79,900
12/17/2014 28.23 28.474 27.99 28.3 151,700
12/16/2014 27.85 28.39 27.82 27.9 109,800
12/15/2014 27.54 27.58 27.04 27.14 79,800
12/12/2014 28.12 28.27 27.44 27.51 149,100
12/11/2014 28.66 28.82 28.43 28.43 327,300
12/10/2014 29.43 29.44 28.83 29.02 140,900
12/09/2014 29.45 29.66 29.25 29.37 36,900
12/08/2014 30.08 30.13 29.87 29.977 37,400
12/05/2014 30.185 30.21 30 30.03 123,000
12/04/2014 30.2 30.39 30.1 30.32 58,400
12/03/2014 30.235 30.2799 30.03 30.06 36,000
12/02/2014 30.09 30.17 29.995 30.08 267,000
12/01/2014 30.33 30.33 29.84 30 34,800
11/28/2014 30 30.24 30 30.06 66,400
11/26/2014 29.91 30 29.91 29.98 37,300
11/25/2014 29.53 29.86 29.46 29.78 55,900
11/24/2014 29.28 29.36 29.19 29.36 55,800
11/21/2014 29.25 29.26 29 29.14 34,400
11/20/2014 28.91 29 28.86 28.99 37,500
11/19/2014 29.136 29.2 29 29.1 121,200
11/18/2014 29.23 29.23 28.95 29.03 00
11/17/2014 28.85 29.02 28.83 28.86 45,400
11/14/2014 28.735 28.97 28.735 28.81 41,400
11/13/2014 29.06 29.11 28.86 29 610,300
11/12/2014 29.23 29.33 29.09 29.13 59,500
11/11/2014 29.6 29.6 29.32 29.46 63,400
11/10/2014 29.267 29.4 29.18 29.372 54,600
11/07/2014 29.03 29.03 28.77 28.938 27,700
11/06/2014 29 29.23 28.85 29.03 32,900
11/05/2014 28.94 29.2 28.91 29.135 128,100
11/04/2014 29.17 29.17 28.76 28.85 50,500
11/03/2014 29.42 29.42 29.09 29.11 51,800
10/31/2014 29.215 29.42 29.19 29.37 192,600
10/30/2014 28.68 29 28.63 28.93 50,900
10/29/2014 28.78 28.91 28.41 28.602 51,500
10/28/2014 28.64 28.74 28.56 28.7 1,400,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?