Indicators

Bae Systems ADR (OP: BAESY )

67.32 -0.20 (-0.30%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.11	31.34	30.84	31.27	1,267,700	-0.89(-2.77%)
Feb 27, 2020	32.29	32.78	32.10	32.16	178,290	-0.50(-1.53%)
Feb 26, 2020	32.72	33.09	32.66	32.66	218,729	-0.16(-0.49%)
Feb 25, 2020	33.58	33.61	32.75	32.82	265,013	-1.07(-3.16%)
Feb 24, 2020	33.89	34.09	33.87	33.89	87,601	-0.67(-1.94%)
Feb 21, 2020	34.55	34.74	34.46	34.56	78,000	+0.75(+2.22%)
Feb 20, 2020	33.97	33.97	33.66	33.81	89,815	+0.92(+2.80%)
Feb 19, 2020	33.02	33.17	32.88	32.89	119,487	-0.22(-0.66%)
Feb 18, 2020	33.32	33.38	33.11	33.11	476,287	-0.42(-1.26%)
Feb 14, 2020	33.88	33.93	33.46	33.53	273,100	-0.99(-2.86%)
Feb 13, 2020	34.32	34.58	34.24	34.52	142,533	+0.59(+1.74%)
Feb 12, 2020	34.09	34.13	33.74	33.93	89,994	+0.14(+0.41%)
Feb 11, 2020	33.88	33.96	33.75	33.79	150,464	+0.26(+0.78%)
Feb 10, 2020	33.64	33.66	33.45	33.53	132,189	-0.11(-0.33%)
Feb 07, 2020	33.86	33.95	33.64	33.64	120,300	-0.11(-0.33%)
Feb 06, 2020	33.63	33.87	33.51	33.75	96,876	+0.07(+0.21%)
Feb 05, 2020	33.86	33.86	33.54	33.68	269,712	-0.04(-0.10%)
Feb 04, 2020	33.58	33.85	33.58	33.72	161,908	+0.37(+1.10%)

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.