Indicators

Bae Systems ADR (OP: BAESY )

71.24 -0.36 (-0.50%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.43	31.59	31.21	31.58	208,792	-0.57(-1.77%)
Jan 28, 2022	32.35	32.35	31.78	32.15	287,284	-0.49(-1.50%)
Jan 27, 2022	32.92	33.00	32.40	32.64	187,302	-0.13(-0.40%)
Jan 26, 2022	33.02	33.33	32.71	32.77	201,675	-0.21(-0.64%)
Jan 25, 2022	32.86	33.15	32.55	32.98	258,092	+0.17(+0.51%)
Jan 24, 2022	32.36	32.82	32.18	32.81	675,623	+0.39(+1.21%)
Jan 21, 2022	32.45	32.65	32.40	32.42	367,954	-0.15(-0.46%)
Jan 20, 2022	32.80	32.91	32.56	32.57	437,428	-0.18(-0.54%)
Jan 19, 2022	32.62	32.87	32.55	32.75	193,924	+0.04(+0.11%)
Jan 18, 2022	32.50	32.75	32.45	32.71	192,122	+0.81(+2.54%)
Jan 14, 2022				31.90	0	+0.33(+1.05%)
Jan 13, 2022	31.49	31.91	31.42	31.57	969,938	+0.02(+0.06%)
Jan 12, 2022	31.52	31.58	31.46	31.55	247,048	+0.23(+0.73%)
Jan 11, 2022	30.99	31.32	30.99	31.32	486,866	+0.06(+0.19%)
Jan 10, 2022	30.82	31.28	30.70	31.26	637,861	+0.82(+2.69%)
Jan 07, 2022	29.90	30.50	29.88	30.44	198,714	+0.68(+2.28%)
Jan 06, 2022	29.73	29.83	29.66	29.76	233,306	+0.31(+1.04%)
Jan 05, 2022	29.78	29.80	29.45	29.45	210,786	-0.50(-1.65%)
Jan 04, 2022	29.99	30.25	29.92	29.95	314,844	+0.01(+0.03%)

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.