Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bae Systems ADR (OP: BAESY )

69.39 +0.58 (+0.85%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.41 23.46 23.12 23.42 402,500 +0.10(+0.43%)
Dec 28, 2018 23.38 23.49 23.25 23.32 349,400 +0.38(+1.63%)
Dec 27, 2018 22.96 23.23 22.64 22.95 523,059 +0.11(+0.48%)
Dec 26, 2018 22.50 22.87 22.46 22.84 317,455 +0.23(+1.00%)
Dec 24, 2018 22.97 23.23 22.51 22.61 201,900 -0.14(-0.62%)
Dec 21, 2018 23.05 23.05 22.54 22.75 424,800 -0.21(-0.91%)
Dec 20, 2018 23.11 23.25 22.93 22.96 395,878 +0.02(+0.09%)
Dec 19, 2018 22.96 23.30 22.85 22.94 1,044,826 -0.43(-1.84%)
Dec 18, 2018 23.13 23.37 23.10 23.37 1,025,999 +0.30(+1.30%)
Dec 17, 2018 22.99 23.13 22.83 23.07 1,226,873 +0.30(+1.32%)
Dec 14, 2018 23.07 23.11 22.76 22.77 1,320,600 -0.33(-1.43%)
Dec 13, 2018 22.97 23.17 22.97 23.10 994,734 +0.09(+0.39%)
Dec 12, 2018 23.16 23.22 22.97 23.01 648,476 +0.24(+1.05%)
Dec 11, 2018 23.15 23.18 22.64 22.77 783,294 -0.21(-0.89%)
Dec 10, 2018 23.00 23.21 22.72 22.98 4,157,642 +0.13(+0.57%)
Dec 07, 2018 23.21 23.41 22.76 22.84 1,078,900 -0.29(-1.23%)
Dec 06, 2018 22.93 23.20 22.64 23.13 867,432 -0.70(-2.92%)
Dec 04, 2018 24.45 24.47 23.74 23.82 423,200 -1.37(-5.44%)
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.