Indicators

Bae Systems ADR (OP: BAESY )

69.70 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	55.55	57.99	55.55	57.82	55,643	+0.80(+1.40%)
Dec 28, 2023	57.26	57.50	56.93	57.02	51,300	+0.08(+0.14%)
Dec 27, 2023	56.77	57.02	56.66	56.94	61,170	+0.23(+0.41%)
Dec 26, 2023	55.00	57.00	55.00	56.71	66,244	+0.04(+0.07%)
Dec 22, 2023	55.40	56.91	55.40	56.67	89,147	+0.23(+0.40%)
Dec 21, 2023	56.22	56.49	56.12	56.45	79,304	+0.80(+1.43%)
Dec 20, 2023	55.60	56.10	55.45	55.65	71,982	+0.51(+0.92%)
Dec 19, 2023	54.85	55.23	54.82	55.14	126,588	+0.14(+0.25%)
Dec 18, 2023	55.24	55.24	54.84	55.00	90,098	+0.26(+0.47%)
Dec 15, 2023	54.61	55.00	54.60	54.74	652,053	+0.70(+1.30%)
Dec 14, 2023	54.03	54.44	53.94	54.04	157,975	-0.74(-1.35%)
Dec 13, 2023	54.40	54.78	53.92	54.78	167,518	+1.07(+1.99%)
Dec 12, 2023	53.18	53.80	53.18	53.71	188,249	+0.75(+1.42%)
Dec 11, 2023	52.88	53.34	52.85	52.96	96,547	+0.11(+0.21%)
Dec 08, 2023	52.38	52.93	52.38	52.85	78,242	+0.97(+1.87%)
Dec 07, 2023	52.08	52.08	51.72	51.88	452,042	-0.31(-0.59%)
Dec 06, 2023	52.92	53.03	52.08	52.19	246,161	-0.91(-1.71%)
Dec 05, 2023	53.14	53.37	53.00	53.10	69,912	-0.38(-0.71%)
Dec 04, 2023	53.72	53.75	53.28	53.48	82,909	-0.96(-1.76%)

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.