Indicators

Bae Systems ADR (OP: BAESY )

68.24 +0.94 (+1.40%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.66	32.75	32.54	32.72	84,085	-0.16(-0.49%)
Apr 27, 2017	32.90	33.01	32.66	32.88	33,809	-0.14(-0.42%)
Apr 26, 2017	32.66	33.06	32.60	33.02	120,292	+0.27(+0.82%)
Apr 25, 2017	32.47	32.88	32.47	32.75	79,854	+0.26(+0.80%)
Apr 24, 2017	32.35	32.51	32.29	32.49	78,724	+0.37(+1.15%)
Apr 21, 2017	31.91	32.15	31.86	32.12	64,792	+0.01(+0.03%)
Apr 20, 2017	31.88	32.11	31.80	32.11	39,181	+0.27(+0.85%)
Apr 19, 2017	31.90	32.21	31.82	31.84	76,976	-1.11(-3.38%)
Apr 18, 2017	32.45	32.98	32.37	32.95	66,231	+0.48(+1.46%)
Apr 17, 2017	32.22	32.60	32.04	32.48	40,035	+0.26(+0.81%)
Apr 13, 2017	32.29	32.47	32.17	32.22	30,118	-0.34(-1.04%)
Apr 12, 2017	32.64	32.72	32.35	32.56	45,510	+0.38(+1.17%)
Apr 11, 2017	32.08	32.24	31.98	32.19	69,214	+0.25(+0.77%)
Apr 10, 2017	32.03	32.04	31.82	31.94	74,237	-0.27(-0.84%)
Apr 07, 2017	32.44	32.51	32.09	32.21	306,482	+0.48(+1.51%)
Apr 06, 2017	31.97	32.00	31.71	31.73	334,865	-0.23(-0.72%)
Apr 05, 2017	32.05	32.10	31.92	31.96	61,216	-0.25(-0.78%)
Apr 04, 2017	32.25	32.26	32.09	32.21	30,108	+0.19(+0.59%)

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.