Indicators

Bae Systems ADR (OP: BAESY )

69.44 +0.63 (+0.92%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.18	31.18	31.18	0	+0.41(+1.32%)
Dec 28, 2017	30.71	30.82	30.71	30.77	116,793	+0.11(+0.38%)
Dec 27, 2017	30.54	30.67	30.39	30.66	135,112	-0.26(-0.84%)
Dec 26, 2017	30.44	31.05	30.44	30.92	166,283	+0.09(+0.29%)
Dec 22, 2017	30.42	30.98	30.40	30.83	178,731	+0.42(+1.38%)
Dec 21, 2017	30.41	30.59	30.30	30.41	173,740	-0.10(-0.33%)
Dec 20, 2017	30.63	30.68	30.29	30.51	188,803	+0.21(+0.71%)
Dec 19, 2017	30.32	30.35	30.15	30.30	182,196	-0.01(-0.03%)
Dec 18, 2017	30.42	30.51	30.22	30.30	185,359	+0.11(+0.38%)
Dec 15, 2017	30.19	30.25	29.95	30.19	451,381	-0.20(-0.66%)
Dec 14, 2017	30.35	30.50	30.35	30.39	145,964	-0.02(-0.08%)
Dec 13, 2017	30.24	30.48	30.24	30.41	138,996	+0.59(+1.96%)
Dec 12, 2017	29.91	29.97	29.65	29.83	259,308	-0.16(-0.53%)
Dec 11, 2017	30.08	30.14	29.96	29.99	161,480	-0.11(-0.37%)
Dec 08, 2017	30.23	30.28	30.03	30.10	202,533	-0.07(-0.23%)
Dec 07, 2017	29.94	30.25	29.93	30.17	144,951	-0.25(-0.82%)
Dec 06, 2017	30.25	30.52	30.19	30.42	114,167	+0.48(+1.60%)
Dec 05, 2017	30.06	30.06	29.86	29.94	136,099	-0.35(-1.16%)
Dec 04, 2017	30.26	30.46	30.20	30.29	186,647	+0.04(+0.15%)

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.