Indicators

Bae Systems ADR (OP: BAESY )

69.73 +0.07 (+0.10%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.12	37.81	37.10	37.67	756,531	-0.28(-0.74%)
Jul 28, 2022	38.03	38.03	37.61	37.95	210,619	-0.24(-0.63%)
Jul 27, 2022	37.71	38.24	37.52	38.19	157,922	+0.40(+1.06%)
Jul 26, 2022	37.70	37.96	37.65	37.79	161,019	+0.05(+0.13%)
Jul 25, 2022	37.30	37.77	37.30	37.74	258,907	+0.36(+0.97%)
Jul 22, 2022	37.56	37.80	37.25	37.38	153,182	-0.24(-0.64%)
Jul 21, 2022	37.32	37.62	37.24	37.62	496,123	-0.78(-2.03%)
Jul 20, 2022	38.73	38.78	38.30	38.40	385,181	-0.69(-1.77%)
Jul 19, 2022	38.78	39.12	38.78	39.09	80,109	+0.36(+0.93%)
Jul 18, 2022	38.69	39.03	38.67	38.73	75,574	+1.04(+2.76%)
Jul 15, 2022	37.66	37.88	37.52	37.69	2,114,167	+0.00(+0.00%)
Jul 14, 2022	37.80	38.11	37.58	37.69	510,456	-1.00(-2.58%)
Jul 13, 2022	38.52	38.91	38.43	38.69	74,238	-0.48(-1.23%)
Jul 12, 2022	39.35	39.58	39.06	39.17	85,648	+0.41(+1.05%)
Jul 11, 2022	39.05	39.09	38.71	38.76	67,767	-0.36(-0.91%)
Jul 08, 2022	38.93	39.44	38.93	39.12	105,405	-0.41(-1.04%)
Jul 07, 2022	39.17	39.61	39.15	39.53	138,180	+0.22(+0.55%)
Jul 06, 2022	39.40	39.59	38.90	39.31	118,002	+0.45(+1.14%)
Jul 05, 2022	39.03	39.06	38.57	38.87	600,553	-2.27(-5.52%)

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.