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 29, 2022	37.00	37.28	36.91	37.09	311,840	+0.54(+1.48%)
Apr 28, 2022	36.55	36.67	36.35	36.55	743,842	+0.35(+0.97%)
Apr 27, 2022	36.05	36.52	35.97	36.20	131,395	-0.30(-0.82%)
Apr 26, 2022	37.08	37.15	36.45	36.50	138,747	-1.02(-2.72%)
Apr 25, 2022	37.44	37.54	37.21	37.52	88,128	-0.70(-1.83%)
Apr 22, 2022	38.34	38.48	38.16	38.22	53,641	-0.23(-0.60%)
Apr 21, 2022	38.48	38.89	38.41	38.45	114,833	-1.33(-3.34%)
Apr 20, 2022	39.65	39.80	39.57	39.78	82,123	+0.29(+0.73%)
Apr 19, 2022	39.45	39.72	39.42	39.49	79,485	-0.15(-0.38%)
Apr 18, 2022	40.50	40.50	39.56	39.64	77,732	-0.32(-0.80%)
Apr 14, 2022	39.89	39.97	39.82	39.96	95,630	+0.16(+0.40%)
Apr 13, 2022	40.16	40.19	39.57	39.80	101,823	-0.16(-0.40%)
Apr 12, 2022	39.90	40.25	39.78	39.96	95,817	+0.23(+0.58%)
Apr 11, 2022	39.54	39.87	39.34	39.73	61,628	+1.01(+2.61%)
Apr 08, 2022	38.73	38.77	38.52	38.72	74,234	+0.21(+0.55%)
Apr 07, 2022	38.01	38.52	37.89	38.51	66,199	+0.05(+0.13%)
Apr 06, 2022	38.52	38.68	38.31	38.46	115,635	-0.39(-1.00%)
Apr 05, 2022	38.96	39.08	38.63	38.85	229,576	+0.68(+1.78%)
Apr 04, 2022	38.42	38.47	38.07	38.17	112,316	+0.70(+1.87%)

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.