Indicators

Bae Systems ADR (OP: BAESY )

70.31 +0.01 (+0.01%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.75	32.84	32.11	32.20	145,269	+0.00(+0.00%)
Feb 27, 2018	32.47	32.55	32.15	32.20	119,970	-0.54(-1.65%)
Feb 26, 2018	32.58	32.85	32.42	32.74	88,473	+0.66(+2.07%)
Feb 23, 2018	31.74	32.09	31.59	32.08	91,265	-0.82(-2.51%)
Feb 22, 2018	32.52	33.18	32.36	32.90	109,611	-0.87(-2.58%)
Feb 21, 2018	33.55	34.18	33.52	33.77	77,275	+0.10(+0.30%)
Feb 20, 2018	33.78	33.87	33.60	33.67	68,368	-0.27(-0.80%)
Feb 16, 2018		33.94	33.94	33.94	0	+0.15(+0.44%)
Feb 15, 2018	33.46	33.86	33.46	33.79	44,542	+1.24(+3.81%)
Feb 14, 2018	31.97	32.63	31.97	32.55	119,991	+0.46(+1.43%)
Feb 13, 2018		32.11	31.91	32.09	122,914	+0.60(+1.91%)
Feb 12, 2018	31.76	31.80	31.45	31.49	233,205	+0.09(+0.29%)
Feb 09, 2018	31.70	31.75	31.00	31.40	140,442	-0.55(-1.72%)
Feb 08, 2018	32.72	32.76	31.09	31.95	107,222	-0.30(-0.93%)
Feb 07, 2018	32.15	32.47	32.15	32.25	172,242	+0.13(+0.40%)
Feb 06, 2018	31.84	32.28	31.57	32.12	149,519	-0.79(-2.41%)
Feb 05, 2018	33.43	33.46	32.76	32.91	128,482	-0.91(-2.70%)
Feb 02, 2018	34.06	34.07	33.82	33.83	94,926	-0.40(-1.18%)

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.