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 (%)
Jul 31, 2023	48.81	48.84	48.54	48.66	127,928	+0.13(+0.27%)
Jul 28, 2023	48.55	48.71	48.45	48.53	78,285	+0.79(+1.65%)
Jul 27, 2023	48.47	48.49	47.65	47.74	156,449	-0.75(-1.55%)
Jul 26, 2023	47.87	48.59	47.87	48.49	106,134	+0.35(+0.73%)
Jul 25, 2023	47.07	48.14	47.06	48.14	177,717	+0.27(+0.56%)
Jul 24, 2023	47.68	48.01	47.60	47.87	76,970	-0.60(-1.24%)
Jul 21, 2023	48.61	48.64	48.28	48.47	56,359	-0.37(-0.76%)
Jul 20, 2023	48.69	48.90	48.65	48.84	118,414	+0.23(+0.47%)
Jul 19, 2023	48.63	48.81	48.50	48.61	134,982	+0.06(+0.13%)
Jul 18, 2023	48.88	48.97	48.46	48.55	107,656	-0.27(-0.56%)
Jul 17, 2023	48.81	48.97	48.71	48.82	142,815	+0.07(+0.14%)
Jul 14, 2023	48.74	49.01	48.65	48.75	116,350	+0.11(+0.23%)
Jul 13, 2023	48.50	48.74	48.46	48.64	82,644	+0.49(+1.02%)
Jul 12, 2023	47.90	48.35	47.83	48.15	72,625	+0.81(+1.71%)
Jul 11, 2023	47.12	47.36	46.83	47.34	126,208	+0.59(+1.26%)
Jul 10, 2023	46.38	46.97	46.38	46.75	1,077,556	+0.34(+0.72%)
Jul 07, 2023	46.29	46.54	46.19	46.41	124,235	-0.23(-0.48%)
Jul 06, 2023	47.10	47.13	46.34	46.64	200,687	-0.34(-0.73%)
Jul 05, 2023	47.31	47.32	46.93	46.98	91,443	-0.41(-0.86%)

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.