Indicators

Bae Systems ADR (OP: BAESY )

70.31 UNCHANGED

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 (%)
Feb 29, 2024	64.07	64.15	63.68	63.84	263,901	+0.62(+0.98%)
Feb 28, 2024	63.44	63.50	62.79	63.22	212,564	-0.51(-0.80%)
Feb 27, 2024	63.83	63.96	63.63	63.73	147,314	-0.80(-1.24%)
Feb 26, 2024	64.33	64.74	64.13	64.53	191,550	+0.61(+0.95%)
Feb 23, 2024	63.68	64.07	63.68	63.92	174,659	+0.79(+1.25%)
Feb 22, 2024	63.71	63.75	63.08	63.13	499,782	-0.29(-0.46%)
Feb 21, 2024	63.36	63.61	62.97	63.42	639,269	-0.57(-0.90%)
Feb 20, 2024	64.14	64.42	63.87	63.99	286,704	+0.88(+1.39%)
Feb 16, 2024	62.85	63.32	62.65	63.12	715,667	+1.02(+1.64%)
Feb 15, 2024	62.70	62.89	62.03	62.10	896,104	-0.16(-0.26%)
Feb 14, 2024	62.51	62.80	62.26	62.26	271,223	+0.13(+0.21%)
Feb 13, 2024	62.35	62.41	61.85	62.13	182,288	-1.01(-1.60%)
Feb 12, 2024	62.40	63.50	62.30	63.14	229,946	+0.74(+1.19%)
Feb 09, 2024	61.97	62.51	61.78	62.40	182,305	+0.86(+1.40%)
Feb 08, 2024	61.24	61.54	60.96	61.54	94,462	-0.23(-0.37%)
Feb 07, 2024	61.62	61.91	61.50	61.77	237,914	-0.31(-0.50%)
Feb 06, 2024	61.75	62.09	61.55	62.08	354,420	+1.70(+2.82%)
Feb 05, 2024	60.19	60.48	59.80	60.38	151,181	+0.14(+0.24%)
Feb 02, 2024	60.18	60.31	59.87	60.24	117,664	-0.26(-0.43%)

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.