Indicators

Bae Systems ADR (OP: BAESY )

66.32 -0.31 (-0.46%)

Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	66.48	66.84	66.19	66.63	99,229	-1.24(-1.83%)
Sep 25, 2024	68.07	68.32	67.81	67.87	85,544	+0.12(+0.18%)
Sep 24, 2024	67.81	68.03	67.62	67.75	292,471	-0.02(-0.03%)
Sep 23, 2024	67.47	68.09	67.45	67.77	226,601	+0.37(+0.55%)
Sep 20, 2024	67.34	67.95	67.24	67.40	2,985,152	-1.20(-1.75%)
Sep 19, 2024	68.85	68.86	68.25	68.60	91,679	+1.30(+1.93%)
Sep 18, 2024	67.71	68.02	67.30	67.30	180,359	-0.14(-0.21%)
Sep 17, 2024	68.18	68.18	66.74	67.44	278,172	-3.16(-4.48%)
Sep 16, 2024	70.97	71.24	70.51	70.60	74,008	+0.32(+0.46%)
Sep 13, 2024	70.34	70.51	70.14	70.28	55,357	+0.66(+0.95%)
Sep 12, 2024	68.88	69.91	68.71	69.62	72,372	+1.09(+1.59%)
Sep 11, 2024	68.34	68.53	67.48	68.53	89,394	+0.08(+0.12%)
Sep 10, 2024	68.18	68.48	67.83	68.45	138,950	+0.45(+0.66%)
Sep 09, 2024	67.77	68.33	67.76	68.00	157,270	-0.03(-0.04%)
Sep 06, 2024	69.49	69.52	67.86	68.03	94,793	-0.64(-0.93%)
Sep 05, 2024	68.43	68.89	68.34	68.67	65,863	-0.42(-0.61%)
Sep 04, 2024	68.76	69.46	68.76	69.09	64,245	+0.29(+0.42%)

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.