Indicators

Bae Systems ADR (OP: BAESY )

69.70 +0.07 (+0.10%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	25.04	25.15	24.86	24.96	289,257	-0.39(-1.54%)
Feb 27, 2019	25.13	25.44	24.95	25.36	120,304	-0.07(-0.29%)
Feb 26, 2019	25.14	25.53	24.98	25.43	145,901	+0.19(+0.75%)
Feb 25, 2019	24.97	25.32	24.97	25.24	196,939	+0.35(+1.41%)
Feb 22, 2019	24.83	25.00	24.78	24.89	345,000	+0.23(+0.93%)
Feb 21, 2019	24.69	24.83	24.41	24.66	178,125	-2.14(-7.99%)
Feb 20, 2019	26.65	26.90	26.60	26.80	105,754	-0.30(-1.11%)
Feb 19, 2019	27.02	27.32	26.97	27.10	110,675	-0.45(-1.65%)
Feb 15, 2019	27.32	27.59	27.32	27.55	116,500	+0.23(+0.82%)
Feb 14, 2019	27.16	27.43	27.05	27.33	458,637	+0.34(+1.26%)
Feb 13, 2019	27.07	27.11	26.84	26.99	155,659	-0.11(-0.41%)
Feb 12, 2019	27.02	27.13	27.01	27.10	96,524	-0.04(-0.15%)
Feb 11, 2019	27.33	27.39	27.09	27.14	97,576	-0.31(-1.13%)
Feb 08, 2019	27.26	27.50	27.26	27.45	199,300	+0.01(+0.04%)
Feb 07, 2019	27.35	27.53	27.26	27.44	82,789	-0.07(-0.25%)
Feb 06, 2019	27.35	27.56	27.32	27.51	185,818	+0.06(+0.22%)
Feb 05, 2019	27.21	27.52	27.21	27.45	186,560	+0.13(+0.48%)
Feb 04, 2019	27.20	27.32	27.16	27.32	150,292	-0.14(-0.51%)

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.