BAESY Quote, Trading Chart, BAE Systems plc ADR

home / stock / baesy / baesy quote

Stock Information
Company Name: BAE Systems plc ADR
Stock Symbol: BAESY
Market: OTC
Menu
BAESY BAESY Quote BAESY Short BAESY News BAESY Articles BAESY Message Board
Get BAESY Alerts

News, Short Squeeze, Breakout and More Instantly...
BAESY Quote
Last:$66.85
Change Percent:-0.6%
Open:$67.41
Previous Close:$66.85
High:$67.6
Low:$66.69
Volume:100,557
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BAESY Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$67.41
Close:$66.85
High:$67.6
Low:$66.69
Volume:100,557
Date:2024-06-27
Open:$67.81
Close:$67.01
High:$67.96
Low:$66.9001
Volume:172,346
Date:2024-06-26
Open:$67.4
Close:$67.15
High:$67.5
Low:$66.93
Volume:118,684
Date:2024-06-25
Open:$67.77
Close:$67.87
High:$68.25
Low:$67.68
Volume:99,507
Date:2024-06-24
Open:$68.15
Close:$68.41
High:$69.06
Low:$68.15
Volume:116,710
Date:2024-06-21
Open:$68.27
Close:$67.14
High:$68.27
Low:$66.795
Volume:1,025,916
Date:2024-06-20
Open:$68.75
Close:$68.41
High:$68.82
Low:$68.34
Volume:578,350
Date:2024-06-19
Open:$69.07
Close:$68.69
High:$69.18
Low:$68.45
Volume:282,714
Date:2024-06-18
Open:$69.07
Close:$68.69
High:$69.18
Low:$68.45
Volume:282,714
Date:2024-06-17
Open:$68.3
Close:$68.57
High:$68.63
Low:$67.94
Volume:86,336
Date:2024-06-14
Open:$68.59
Close:$68.26
High:$68.7
Low:$67.93
Volume:220,159
Date:2024-06-13
Open:$71.33
Close:$71.3
High:$71.33
Low:$70.83
Volume:188,963
Date:2024-06-12
Open:$71.75
Close:$71.42
High:$72.2599
Low:$71.38
Volume:101,953
Date:2024-06-11
Open:$71.17
Close:$70.91
High:$71.24
Low:$70.47
Volume:208,505
Date:2024-06-10
Open:$71.52
Close:$71.98
High:$72.06
Low:$71.28
Volume:535,889
Date:2024-06-07
Open:$71.81
Close:$71.55
High:$72.125
Low:$71.39
Volume:69,277
Date:2024-06-06
Open:$72.05
Close:$71.83
High:$72.14
Low:$71.541
Volume:129,467
Date:2024-06-05
Open:$72.56
Close:$72.28
High:$72.6
Low:$71.6901
Volume:103,554
Date:2024-06-04
Open:$72
Close:$71.58
High:$72.12
Low:$71.45
Volume:244,429
Date:2024-06-03
Open:$72.54
Close:$72.27
High:$72.81
Low:$72
Volume:273,976