Indicators

Bae Systems ADR (OP: BAESY )

69.63 +0.88 (+1.28%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.24	28.45	28.12	28.32	41,379	-0.14(-0.51%)
Jul 28, 2016	28.57	28.57	28.22	28.46	37,310	+0.05(+0.19%)
Jul 27, 2016	28.38	28.55	28.25	28.41	92,418	+0.31(+1.10%)
Jul 26, 2016	28.03	28.21	28.01	28.10	86,348	+0.01(+0.04%)
Jul 25, 2016	27.84	28.12	27.77	28.09	62,023	+0.12(+0.43%)
Jul 22, 2016	27.90	28.09	27.79	27.97	92,336	-0.33(-1.17%)
Jul 21, 2016	28.25	28.48	28.21	28.30	529,784	-0.20(-0.70%)
Jul 20, 2016	28.52	28.76	28.46	28.50	134,569	+0.10(+0.35%)
Jul 19, 2016	28.14	28.47	28.14	28.40	61,163	+0.03(+0.11%)
Jul 18, 2016	28.45	28.60	28.37	28.37	60,429	-0.10(-0.35%)
Jul 15, 2016	28.74	28.74	28.21	28.47	48,865	-0.38(-1.32%)
Jul 14, 2016	28.67	28.89	28.58	28.85	80,664	+0.15(+0.52%)
Jul 13, 2016	28.71	28.91	28.55	28.70	59,082	-0.13(-0.46%)
Jul 12, 2016	28.51	28.88	28.38	28.83	1,196,250	+0.41(+1.45%)
Jul 11, 2016	28.31	28.50	28.23	28.42	87,648	+0.52(+1.86%)
Jul 08, 2016		28.04	27.46	27.90	63,019	+0.43(+1.58%)
Jul 07, 2016	27.86	27.90	27.25	27.46	68,113	-0.57(-2.02%)
Jul 05, 2016	27.92	28.03	27.78	28.03	92,446	-0.41(-1.44%)

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.