Indicators

Bae Systems ADR (OP: BAESY )

68.36 -1.95 (-2.77%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.28	29.49	29.18	29.49	182,884	+0.10(+0.34%)
Jan 30, 2017	29.35	29.42	29.24	29.39	49,950	-0.50(-1.67%)
Jan 27, 2017	29.77	29.90	29.70	29.89	86,645	-0.10(-0.33%)
Jan 26, 2017	29.94	30.16	29.94	29.99	63,536	-0.48(-1.58%)
Jan 25, 2017	30.50	30.50	30.33	30.47	116,799	+0.40(+1.33%)
Jan 24, 2017	29.91	30.13	29.87	30.07	61,756	-0.10(-0.33%)
Jan 23, 2017	29.95	30.17	29.85	30.17	36,149	+0.51(+1.70%)
Jan 20, 2017	29.56	29.75	29.56	29.66	64,137	-0.01(-0.02%)
Jan 19, 2017	29.73	29.78	29.53	29.67	45,453	-0.04(-0.13%)
Jan 18, 2017	29.66	29.81	29.60	29.71	84,974	-0.24(-0.80%)
Jan 17, 2017	30.03	30.15	29.77	29.95	43,733	+0.23(+0.77%)
Jan 13, 2017		29.72	29.72	29.72	0	-0.47(-1.56%)
Jan 12, 2017	30.26	30.28	29.98	30.19	60,714	+0.39(+1.33%)
Jan 11, 2017	29.59	29.88	29.44	29.80	31,701	+0.08(+0.25%)
Jan 10, 2017	29.48	29.87	29.47	29.72	33,156	+0.68(+2.34%)
Jan 09, 2017	28.85	29.18	28.83	29.04	70,523	-0.60(-2.02%)
Jan 06, 2017	29.82	29.82	29.63	29.64	78,316	+0.39(+1.33%)
Jan 05, 2017	28.90	29.25	28.89	29.25	46,227	+0.38(+1.32%)
Jan 04, 2017	28.65	28.87	28.58	28.87	45,130	-0.00(-0.02%)

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.