Indicators

Bae Systems ADR (OP: BAESY )

70.31 +0.01 (+0.01%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	29.82	29.94	29.75	29.78	29,200	-0.10(-0.33%)
Nov 27, 2019	29.95	30.01	29.88	29.88	175,600	-0.10(-0.33%)
Nov 26, 2019	29.88	30.09	29.86	29.98	247,361	-0.18(-0.60%)
Nov 25, 2019	30.13	30.20	30.05	30.16	81,918	+0.36(+1.21%)
Nov 22, 2019	29.98	29.98	29.70	29.80	146,400	+0.01(+0.03%)
Nov 21, 2019	29.80	29.84	29.64	29.79	190,607	-0.03(-0.10%)
Nov 20, 2019	29.89	29.95	29.69	29.82	95,715	-0.28(-0.93%)
Nov 19, 2019	30.27	30.35	30.06	30.10	82,167	+0.11(+0.37%)
Nov 18, 2019	29.97	30.10	29.94	29.99	74,658	+0.23(+0.79%)
Nov 15, 2019	29.84	29.87	29.68	29.75	128,300	+0.04(+0.15%)
Nov 14, 2019	29.73	29.79	29.63	29.71	104,598	-0.02(-0.07%)
Nov 13, 2019	29.62	29.83	29.33	29.73	75,837	+0.13(+0.44%)
Nov 12, 2019	29.68	29.84	29.58	29.60	45,535	-0.07(-0.24%)
Nov 11, 2019	29.66	29.79	29.48	29.67	47,570	-0.33(-1.10%)
Nov 08, 2019	29.86	30.05	29.86	30.00	136,800	-0.02(-0.07%)
Nov 07, 2019	30.26	30.26	30.02	30.02	123,962	-0.15(-0.51%)
Nov 06, 2019	30.15	30.36	30.15	30.17	278,132	+0.35(+1.18%)
Nov 05, 2019	29.80	30.05	29.76	29.82	122,946	-0.54(-1.78%)
Nov 04, 2019	30.54	30.64	30.35	30.36	117,544	-0.14(-0.46%)

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.