Indicators

Bae Systems ADR (OP: BAESY )

68.24 +0.94 (+1.40%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	51.23	51.87	51.23	51.84	69,166	+0.18(+0.35%)
Apr 27, 2023	51.26	51.69	51.17	51.66	102,550	+0.72(+1.41%)
Apr 26, 2023	51.70	51.70	50.77	50.94	736,947	-1.07(-2.06%)
Apr 25, 2023	51.84	52.12	51.71	52.01	321,449	+0.09(+0.17%)
Apr 24, 2023	51.54	51.97	51.43	51.92	658,238	+0.49(+0.95%)
Apr 21, 2023	51.78	51.78	51.27	51.43	778,800	-0.23(-0.45%)
Apr 20, 2023	52.30	52.31	51.57	51.66	797,672	+0.06(+0.12%)
Apr 19, 2023	51.94	51.94	51.48	51.60	105,246	-0.22(-0.42%)
Apr 18, 2023	51.73	51.91	51.43	51.82	102,122	+0.04(+0.08%)
Apr 17, 2023	51.65	51.92	51.41	51.78	1,139,880	+0.51(+0.99%)
Apr 14, 2023	51.59	51.67	51.05	51.27	1,070,398	-0.11(-0.21%)
Apr 13, 2023	51.97	52.07	51.09	51.38	3,322,682	-0.50(-0.96%)
Apr 12, 2023	51.64	52.19	51.59	51.88	3,588,934	+0.77(+1.51%)
Apr 11, 2023	51.61	51.66	51.11	51.11	91,127	+0.02(+0.04%)
Apr 10, 2023	50.19	51.59	50.19	51.09	70,961	-0.09(-0.18%)
Apr 06, 2023	50.65	51.21	50.65	51.18	102,078	+0.82(+1.63%)
Apr 05, 2023	50.38	50.49	50.20	50.36	61,546	+0.28(+0.56%)
Apr 04, 2023	50.22	50.39	50.02	50.08	180,517	-0.00(-0.00%)

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.