Indicators

Bae Systems ADR (OP: BAESY )

67.30 -1.69 (-2.45%)

Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.05	30.08	29.88	29.90	56,292	-0.11(-0.35%)
May 27, 2021	30.23	30.29	29.82	30.00	200,293	+0.29(+0.96%)
May 26, 2021	29.76	29.91	29.62	29.72	162,211	+0.17(+0.58%)
May 25, 2021	29.68	29.71	29.47	29.55	82,585	-0.11(-0.37%)
May 24, 2021	29.63	29.71	29.51	29.66	224,554	+0.03(+0.10%)
May 21, 2021	29.68	29.84	29.47	29.63	93,376	+0.07(+0.24%)
May 20, 2021	29.43	29.56	29.33	29.56	111,698	-0.18(-0.61%)
May 19, 2021	29.36	29.86	29.29	29.74	252,343	+0.01(+0.03%)
May 18, 2021	29.76	29.76	29.60	29.73	98,658	-0.13(-0.44%)
May 17, 2021	29.73	29.90	29.57	29.86	62,562	+0.05(+0.17%)
May 14, 2021	29.31	29.95	29.31	29.81	129,936	+1.13(+3.94%)
May 13, 2021	28.48	28.82	28.45	28.68	193,170	+0.04(+0.14%)
May 12, 2021	28.88	28.99	28.57	28.64	300,257	-0.21(-0.73%)
May 11, 2021	28.48	28.85	28.40	28.85	66,263	-0.21(-0.72%)
May 10, 2021	28.78	29.19	28.78	29.06	87,724	+0.38(+1.32%)
May 07, 2021	28.31	28.72	28.29	28.68	94,692	+0.39(+1.38%)
May 06, 2021	28.09	28.49	27.96	28.29	188,669	+0.32(+1.14%)
May 05, 2021	27.98	28.05	27.84	27.97	288,632	-0.16(-0.57%)
May 04, 2021	28.09	28.14	27.78	28.13	88,382	-0.34(-1.19%)

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.