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 (%)
Jan 31, 2023	43.02	43.02	42.57	42.73	318,157	-0.26(-0.60%)
Jan 30, 2023	43.01	43.22	42.94	42.99	94,600	+0.19(+0.44%)
Jan 27, 2023	42.92	43.03	42.71	42.80	241,030	-0.64(-1.47%)
Jan 26, 2023	43.25	43.44	42.93	43.44	155,762	+0.37(+0.86%)
Jan 25, 2023	42.67	43.09	42.38	43.07	189,294	+0.03(+0.07%)
Jan 24, 2023	42.56	43.08	42.49	43.04	130,829	+0.07(+0.17%)
Jan 23, 2023	42.75	43.05	42.50	42.97	111,972	-0.03(-0.08%)
Jan 20, 2023	42.78	43.02	42.52	43.00	81,327	+0.62(+1.46%)
Jan 19, 2023	42.10	42.51	41.94	42.38	105,085	+0.68(+1.64%)
Jan 18, 2023	42.41	42.45	41.68	41.70	96,134	+0.08(+0.18%)
Jan 17, 2023	41.83	42.15	41.54	41.62	175,440	+0.46(+1.12%)
Jan 13, 2023	41.28	41.41	41.09	41.16	283,544	-0.21(-0.51%)
Jan 12, 2023	41.25	41.40	41.05	41.37	178,779	+0.68(+1.67%)
Jan 11, 2023	41.09	41.09	40.31	40.69	87,917	-0.73(-1.76%)
Jan 10, 2023	41.05	41.99	40.91	41.42	353,270	+0.31(+0.75%)
Jan 09, 2023	41.48	41.54	40.90	41.11	407,554	-0.70(-1.67%)
Jan 06, 2023	41.48	42.22	41.38	41.81	293,248	+0.69(+1.68%)
Jan 05, 2023	41.34	41.52	40.88	41.12	129,931	-0.54(-1.30%)
Jan 04, 2023	41.71	41.91	41.40	41.66	282,533	-0.41(-0.97%)

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.