Indicators

Bae Systems ADR (OP: BAESY )

70.30 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.83	31.83	31.44	31.62	32,856	-0.39(-1.23%)
May 28, 2015	31.97	32.03	31.81	32.02	145,049	-0.09(-0.30%)
May 27, 2015	32.07	32.20	32.03	32.11	30,224	+0.48(+1.52%)
May 26, 2015	32.01	32.01	31.53	31.63	49,122	-0.41(-1.27%)
May 22, 2015		32.04	32.04	32.04	0	-0.16(-0.51%)
May 21, 2015	32.14	32.25	32.12	32.20	73,715	+0.45(+1.42%)
May 20, 2015	31.52	31.80	31.52	31.75	66,034	+0.13(+0.41%)
May 19, 2015	31.49	31.69	31.42	31.62	75,572	+0.01(+0.03%)
May 18, 2015	31.54	31.77	31.37	31.61	42,374	-0.21(-0.66%)
May 15, 2015		31.99	31.72	31.82	30,834	-0.03(-0.09%)
May 14, 2015	31.58	31.90	31.58	31.85	30,642	+0.31(+0.98%)
May 13, 2015	31.39	31.72	31.32	31.54	171,233	+0.26(+0.83%)
May 12, 2015	31.33	31.40	31.14	31.28	36,272	-0.60(-1.88%)
May 11, 2015	31.81	31.98	31.68	31.88	261,934	+0.41(+1.30%)
May 08, 2015	31.70	31.77	31.43	31.47	1,957,022	+0.88(+2.88%)
May 07, 2015	30.48	30.61	30.32	30.59	45,412	+0.01(+0.03%)
May 06, 2015	30.56	30.79	30.40	30.58	39,663	+0.05(+0.16%)
May 05, 2015	30.83	30.91	30.53	30.53	43,766	-0.13(-0.42%)
May 04, 2015	30.40	30.76	30.40	30.66	43,775	-0.03(-0.10%)

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.