Indicators

Bae Systems ADR (OP: BAESY )

68.37 -1.94 (-2.76%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.41	27.57	27.12	27.25	279,819	-0.12(-0.46%)
Nov 27, 2020	27.27	27.52	27.22	27.38	89,900	-0.60(-2.15%)
Nov 25, 2020	28.12	28.21	27.73	27.98	90,000	-0.65(-2.28%)
Nov 24, 2020	28.31	28.74	28.22	28.63	77,534	+0.23(+0.81%)
Nov 23, 2020	28.61	28.61	28.24	28.40	96,795	+0.30(+1.07%)
Nov 20, 2020	27.90	28.11	27.81	28.10	82,200	+0.78(+2.86%)
Nov 19, 2020	27.15	27.49	27.02	27.32	330,228	+0.73(+2.73%)
Nov 18, 2020	26.50	26.95	26.30	26.59	198,877	-0.09(-0.32%)
Nov 17, 2020	26.31	26.76	26.30	26.68	883,254	+0.58(+2.22%)
Nov 16, 2020	25.51	26.18	25.46	26.10	628,786	+0.88(+3.49%)
Nov 13, 2020	24.88	25.29	24.88	25.22	114,700	+0.27(+1.08%)
Nov 12, 2020	24.62	25.26	24.48	24.95	491,095	-0.32(-1.25%)
Nov 11, 2020	25.47	25.57	25.07	25.27	949,212	+0.55(+2.25%)
Nov 10, 2020	24.68	25.00	24.55	24.71	405,951	+1.04(+4.39%)
Nov 09, 2020	23.95	24.00	23.52	23.67	720,714	+0.69(+3.00%)
Nov 06, 2020	23.11	23.30	22.94	22.98	1,468,600	-0.85(-3.57%)
Nov 05, 2020	23.30	23.86	22.94	23.83	849,259	+0.76(+3.29%)
Nov 04, 2020	23.17	23.50	23.04	23.07	201,058	+0.00(+0.00%)
Nov 03, 2020	22.30	23.20	22.30	23.07	253,216	+1.53(+7.10%)

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.