Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bae Systems ADR (OP: BAESY )

64.45 -1.27 (-1.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 47.21 47.21 46.55 46.99 201,808 -0.58(-1.22%)
May 30, 2023 47.85 47.85 47.37 47.57 113,947 -0.17(-0.37%)
May 26, 2023 47.27 47.80 47.27 47.74 85,718 +0.34(+0.71%)
May 25, 2023 47.45 47.59 47.25 47.41 232,478 -0.34(-0.71%)
May 24, 2023 47.77 47.88 47.50 47.75 156,523 -0.80(-1.65%)
May 23, 2023 48.61 48.82 48.48 48.55 398,164 -1.54(-3.07%)
May 22, 2023 49.92 50.10 49.66 50.09 367,490 +0.06(+0.12%)
May 19, 2023 49.81 50.16 49.73 50.03 196,474 -0.14(-0.28%)
May 18, 2023 49.82 50.20 49.76 50.17 520,503 -0.03(-0.06%)
May 17, 2023 49.91 50.20 49.73 50.20 261,997 +0.40(+0.80%)
May 16, 2023 49.86 50.01 49.77 49.80 76,667 -0.23(-0.46%)
May 15, 2023 49.94 50.49 49.75 50.03 84,658 +0.21(+0.42%)
May 12, 2023 50.06 50.32 49.65 49.82 980,516 +0.07(+0.14%)
May 11, 2023 49.71 49.96 49.40 49.75 241,607 -1.27(-2.49%)
May 10, 2023 50.90 51.18 50.70 51.02 268,290 +0.02(+0.04%)
May 09, 2023 50.33 51.12 50.25 51.00 540,834 -0.08(-0.16%)
May 08, 2023 51.09 52.73 51.00 51.08 256,966 -0.05(-0.10%)
May 05, 2023 50.09 51.25 50.00 51.13 1,457,042 +0.15(+0.29%)
May 04, 2023 51.36 51.50 50.52 50.98 1,274,947 -1.22(-2.34%)
May 03, 2023 51.89 52.35 51.74 52.20 1,117,418 +0.58(+1.12%)
May 02, 2023 51.70 51.79 51.34 51.62 320,204 -0.19(-0.37%)
May 01, 2023 52.02 52.02 51.70 51.81 44,539 -0.03(-0.06%)
Apr 28, 2023 51.23 51.87 51.23 51.84 69,166 +0.18(+0.35%)
Apr 27, 2023 51.26 51.69 51.17 51.66 102,550 +0.72(+1.41%)
Apr 26, 2023 51.70 51.70 50.77 50.94 736,947 -1.07(-2.06%)
Apr 25, 2023 51.84 52.12 51.71 52.01 321,449 +0.09(+0.17%)
Apr 24, 2023 51.54 51.97 51.43 51.92 658,238 +0.49(+0.95%)
Apr 21, 2023 51.78 51.78 51.27 51.43 778,800 -0.23(-0.45%)
Apr 20, 2023 52.30 52.31 51.57 51.66 797,672 +0.06(+0.12%)
Apr 19, 2023 51.94 51.94 51.48 51.60 105,246 -0.22(-0.42%)
Apr 18, 2023 51.73 51.91 51.43 51.82 102,122 +0.04(+0.08%)
Apr 17, 2023 51.65 51.92 51.41 51.78 1,139,880 +0.51(+0.99%)
Apr 14, 2023 51.59 51.67 51.05 51.27 1,070,398 -0.11(-0.21%)
Apr 13, 2023 51.97 52.07 51.09 51.38 3,322,682 -0.50(-0.96%)
Apr 12, 2023 51.64 52.19 51.59 51.88 3,588,934 +0.77(+1.51%)
Apr 11, 2023 51.61 51.66 51.11 51.11 91,127 +0.02(+0.04%)
Apr 10, 2023 50.19 51.59 50.19 51.09 70,961 -0.09(-0.18%)
Apr 06, 2023 50.65 51.21 50.65 51.18 102,078 +0.82(+1.63%)
Apr 05, 2023 50.38 50.49 50.20 50.36 61,546 +0.28(+0.56%)
Apr 04, 2023 50.22 50.39 50.02 50.08 180,517 -0.00(-0.00%)
Apr 03, 2023 49.48 50.13 49.48 50.08 57,363 +0.71(+1.44%)
Mar 31, 2023 49.72 49.72 49.25 49.37 42,810 +0.29(+0.58%)
Mar 30, 2023 48.94 49.12 48.86 49.08 392,185 -0.28(-0.56%)
Mar 29, 2023 49.33 49.47 49.18 49.36 55,088 -0.13(-0.26%)
Mar 28, 2023 49.37 49.67 49.30 49.49 72,238 +0.32(+0.65%)
Mar 27, 2023 48.99 49.17 48.90 49.17 69,639 +0.71(+1.47%)
Mar 24, 2023 48.30 48.53 48.18 48.46 63,294 -0.01(-0.02%)
Mar 23, 2023 48.42 48.95 48.37 48.47 56,949 +0.82(+1.72%)
Mar 22, 2023 47.47 47.93 47.40 47.65 58,015 +0.64(+1.36%)
Mar 21, 2023 47.18 47.30 46.74 47.01 76,773 +0.43(+0.92%)
Mar 20, 2023 46.21 46.61 46.12 46.58 485,781 +1.91(+4.28%)
Mar 17, 2023 44.95 45.04 44.57 44.67 69,353 -0.54(-1.19%)
Mar 16, 2023 44.52 45.26 44.52 45.21 61,513 +0.29(+0.65%)
Mar 15, 2023 45.55 45.61 44.46 44.92 75,577 -1.60(-3.44%)
Mar 14, 2023 45.81 46.52 45.70 46.52 76,586 +1.50(+3.33%)
Mar 13, 2023 44.97 45.13 44.70 45.02 323,622 -0.35(-0.77%)
Mar 10, 2023 45.54 45.70 45.26 45.37 81,423 +0.27(+0.59%)
Mar 09, 2023 45.01 45.39 44.99 45.10 88,640 +1.00(+2.28%)
Mar 08, 2023 44.34 44.43 43.96 44.10 78,534 +0.29(+0.66%)
Mar 07, 2023 44.50 44.51 43.68 43.81 58,518 -0.73(-1.64%)
Mar 06, 2023 44.45 44.78 44.38 44.54 627,689 +0.00(+0.00%)
Mar 03, 2023 44.17 44.59 44.00 44.54 113,285 -0.20(-0.45%)
Mar 02, 2023 44.25 44.77 44.23 44.74 86,103 +0.37(+0.83%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.