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 (%)
Jul 31, 2017	32.08	32.31	32.08	32.25	82,608	-0.06(-0.19%)
Jul 28, 2017	32.19	32.32	32.00	32.31	54,826	+0.09(+0.26%)
Jul 27, 2017	32.20	32.35	32.17	32.23	40,083	+0.15(+0.45%)
Jul 26, 2017	31.83	32.10	31.73	32.08	61,762	+0.10(+0.31%)
Jul 25, 2017	32.05	32.12	31.85	31.98	48,504	+0.12(+0.38%)
Jul 24, 2017	31.68	31.86	31.55	31.86	50,101	-0.14(-0.44%)
Jul 21, 2017	32.03	32.08	31.78	32.00	78,401	-0.29(-0.90%)
Jul 20, 2017	32.13	32.31	31.99	32.29	59,016	+0.12(+0.37%)
Jul 19, 2017	32.28	32.28	32.11	32.17	46,925	-0.18(-0.56%)
Jul 18, 2017	32.19	32.36	32.12	32.35	53,713	+0.09(+0.28%)
Jul 17, 2017	32.43	32.43	32.17	32.26	128,953	-0.08(-0.25%)
Jul 14, 2017	32.40	32.43	32.07	32.34	308,019	-0.21(-0.65%)
Jul 13, 2017	32.50	32.57	32.39	32.55	71,171	+0.03(+0.09%)
Jul 12, 2017	32.58	32.60	32.38	32.52	54,006	-0.34(-1.03%)
Jul 11, 2017	32.72	32.90	32.59	32.86	53,138	-0.19(-0.57%)
Jul 10, 2017	32.89	33.08	32.77	33.05	40,764	+0.63(+1.94%)
Jul 07, 2017	32.35	32.42	32.17	32.42	48,768	+0.11(+0.34%)
Jul 06, 2017	32.29	32.35	32.07	32.31	68,126	-0.26(-0.80%)
Jul 05, 2017	32.61	32.67	32.50	32.57	58,734	-0.56(-1.69%)

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.