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 (%)
Jun 28, 2019	25.03	25.22	25.00	25.07	172,200	+0.19(+0.76%)
Jun 27, 2019	25.09	25.11	24.87	24.88	103,530	-0.06(-0.24%)
Jun 26, 2019	25.03	25.08	24.92	24.94	86,703	+0.02(+0.08%)
Jun 25, 2019	25.07	25.29	24.92	24.92	129,904	+0.21(+0.85%)
Jun 24, 2019	24.80	24.84	24.68	24.71	166,943	+0.05(+0.20%)
Jun 21, 2019	24.57	24.71	24.55	24.66	235,300	+0.07(+0.28%)
Jun 20, 2019	24.41	24.74	24.31	24.59	204,200	-0.28(-1.13%)
Jun 19, 2019	24.79	24.98	24.72	24.87	94,190	+0.22(+0.89%)
Jun 18, 2019	24.59	24.76	24.57	24.65	87,101	+0.09(+0.37%)
Jun 17, 2019	24.57	24.63	24.47	24.56	75,207	+0.18(+0.74%)
Jun 14, 2019	24.59	24.61	24.35	24.38	585,800	-0.12(-0.49%)
Jun 13, 2019	24.61	24.66	24.42	24.50	112,695	+0.08(+0.33%)
Jun 12, 2019	24.61	24.62	24.41	24.42	67,028	-0.11(-0.45%)
Jun 11, 2019	24.70	24.72	24.50	24.53	110,146	-0.08(-0.33%)
Jun 10, 2019	24.38	24.78	24.37	24.61	175,012	+0.36(+1.48%)
Jun 07, 2019	24.38	24.40	24.19	24.25	192,000	+0.48(+2.01%)
Jun 06, 2019	23.75	23.91	23.69	23.77	129,717	+0.20(+0.86%)
Jun 05, 2019	23.77	23.78	23.51	23.57	107,278	-0.16(-0.70%)
Jun 04, 2019	23.74	23.80	23.51	23.73	97,499	+0.33(+1.41%)

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.