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 (%)
Sep 29, 2017	34.31	34.54	34.28	34.50	999,804	-0.08(-0.23%)
Sep 28, 2017	34.45	34.64	34.41	34.58	508,959	+0.19(+0.55%)
Sep 27, 2017	34.19	34.43	34.15	34.39	633,149	-0.25(-0.72%)
Sep 26, 2017	34.49	34.64	34.43	34.64	697,474	-0.15(-0.43%)
Sep 25, 2017	34.80	34.87	34.64	34.79	306,297	-0.09(-0.26%)
Sep 22, 2017	34.61	34.88	34.49	34.88	870,200	+0.12(+0.35%)
Sep 21, 2017	34.19	34.77	34.19	34.76	1,053,225	+0.49(+1.43%)
Sep 20, 2017	34.24	34.55	34.09	34.27	449,512	-0.01(-0.03%)
Sep 19, 2017	34.09	34.28	34.08	34.28	136,763	+0.32(+0.94%)
Sep 18, 2017	33.87	34.11	33.81	33.96	158,760	+1.06(+3.22%)
Sep 15, 2017	32.68	33.00	32.65	32.90	391,013	+0.51(+1.57%)
Sep 14, 2017	31.98	32.47	31.89	32.39	612,540	+0.50(+1.57%)
Sep 13, 2017	32.03	32.03	31.82	31.89	81,070	-0.29(-0.90%)
Sep 12, 2017	32.05	32.20	32.01	32.18	90,245	+0.09(+0.28%)
Sep 11, 2017	32.14	32.15	31.99	32.09	53,931	-0.11(-0.34%)
Sep 08, 2017	31.83	32.23	31.83	32.20	55,685	+0.43(+1.35%)
Sep 07, 2017	31.71	31.79	31.63	31.77	56,062	+0.19(+0.60%)
Sep 06, 2017	31.74	31.74	31.54	31.58	135,600	-0.70(-2.17%)
Sep 05, 2017	31.83	32.30	31.79	32.28	66,536	+0.06(+0.19%)

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.