Indicators

Bae Systems ADR (OP: BAESY )

71.61 +0.66 (+0.93%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.07	39.66	38.44	38.81	441,306	+3.11(+8.71%)
Feb 25, 2022	35.30	35.72	35.23	35.70	355,595	+0.87(+2.50%)
Feb 24, 2022	34.12	34.99	33.53	34.83	643,512	+2.14(+6.55%)
Feb 23, 2022	32.90	33.08	32.67	32.69	71,616	+0.22(+0.68%)
Feb 22, 2022	32.45	32.67	32.29	32.47	241,350	-0.27(-0.82%)
Feb 18, 2022				32.74	0	+0.08(+0.24%)
Feb 17, 2022	32.58	32.74	32.56	32.66	124,708	-0.20(-0.61%)
Feb 16, 2022	32.68	32.86	32.56	32.86	239,033	-0.09(-0.29%)
Feb 15, 2022	32.75	32.97	32.67	32.95	125,807	+0.14(+0.44%)
Feb 14, 2022	33.09	33.13	32.67	32.81	101,318	-0.14(-0.42%)
Feb 11, 2022	32.75	33.20	32.69	32.95	134,995	+0.40(+1.23%)
Feb 10, 2022	32.47	33.38	32.45	32.55	95,487	+0.18(+0.56%)
Feb 09, 2022	32.66	32.67	32.34	32.37	138,872	+0.11(+0.34%)
Feb 08, 2022	32.13	32.27	32.07	32.26	44,433	+0.77(+2.45%)
Feb 07, 2022	31.38	31.66	31.33	31.49	83,733	+0.05(+0.16%)
Feb 04, 2022	31.10	31.50	31.03	31.44	65,387	+0.07(+0.22%)
Feb 03, 2022	31.56		31.37	31.37	68,154	-0.04(-0.13%)
Feb 02, 2022	31.35	31.53	31.19	31.41	108,837	-0.43(-1.34%)

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.