Skip to main content

Bae Systems ADR (OP: BAESY )

69.25 -0.47 (-0.67%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.95 21.20 20.88 21.15 160,071 -0.65(-2.98%)
Apr 29, 2010 21.80 21.95 21.45 21.80 60,425 +0.51(+2.40%)
Apr 28, 2010 21.50 21.50 20.95 21.29 55,878 -0.21(-0.98%)
Apr 27, 2010 21.95 22.20 21.50 21.50 89,066 -0.71(-3.20%)
Apr 26, 2010 22.25 22.45 22.21 22.21 605,397 +0.16(+0.73%)
Apr 23, 2010 22.10 22.25 21.94 22.05 133,627 +0.01(+0.05%)
Apr 22, 2010 21.75 22.10 21.75 22.04 154,131 -0.07(-0.32%)
Apr 21, 2010 22.50 22.50 22.08 22.11 82,243 -1.11(-4.78%)
Apr 20, 2010 23.22 23.35 23.11 23.22 719,861 +0.16(+0.69%)
Apr 19, 2010 22.95 23.18 22.71 23.06 66,502 -0.09(-0.39%)
Apr 16, 2010 23.32 23.32 22.88 23.15 67,167 -0.20(-0.86%)
Apr 15, 2010 23.50 23.50 23.25 23.35 76,682 -0.28(-1.18%)
Apr 14, 2010 23.80 23.80 23.45 23.63 282,912 +0.28(+1.20%)
Apr 13, 2010 23.30 23.35 23.05 23.35 183,161 +0.34(+1.48%)
Apr 12, 2010 23.10 23.10 22.75 23.01 55,324 +0.02(+0.09%)
Apr 09, 2010 22.65 22.99 22.65 22.99 54,089 +0.15(+0.66%)
Apr 08, 2010 22.65 22.84 22.43 22.84 71,300 +0.14(+0.62%)
Apr 07, 2010 22.40 22.87 22.40 22.70 66,689 +0.05(+0.22%)
Apr 06, 2010 22.40 22.65 22.40 22.65 350,310 -0.35(-1.52%)
Apr 05, 2010 22.80 23.30 22.80 23.00 51,066 +0.02(+0.09%)
Apr 01, 2010 22.98 22.98 22.98 0 +0.54(+2.41%)
Mar 31, 2010 22.54 22.68 22.43 22.44 69,189 -0.44(-1.92%)
Mar 30, 2010 22.75 22.90 22.65 22.88 49,900 -0.17(-0.74%)
Mar 29, 2010 22.85 23.10 22.85 23.05 32,197 +0.40(+1.77%)
Mar 26, 2010 22.35 22.90 22.15 22.65 45,418 +0.20(+0.89%)
Mar 25, 2010 22.70 22.86 22.45 22.45 70,138 -0.10(-0.44%)
Mar 24, 2010 23.00 23.05 22.49 22.55 250,558 -0.46(-2.00%)
Mar 23, 2010 23.15 23.20 22.85 23.01 42,491 -0.49(-2.09%)
Mar 22, 2010 23.35 23.64 23.17 23.50 122,723 +0.30(+1.29%)
Mar 19, 2010 23.70 23.70 23.17 23.20 51,645 +0.10(+0.43%)
Mar 18, 2010 23.10 23.20 23.00 23.10 32,457 -0.02(-0.09%)
Mar 17, 2010 22.95 23.35 22.95 23.12 48,103 +0.11(+0.48%)
Mar 16, 2010 22.80 23.22 22.80 23.01 36,708 +0.06(+0.26%)
Mar 15, 2010 22.71 22.95 22.69 22.95 114,720 -0.20(-0.86%)
Mar 12, 2010 22.90 23.30 22.90 23.15 212,273 +0.15(+0.65%)
Mar 11, 2010 22.80 23.00 22.45 23.00 77,647 +0.51(+2.27%)
Mar 10, 2010 22.68 22.85 22.40 22.49 189,958 -0.36(-1.58%)
Mar 09, 2010 23.13 23.15 22.85 22.85 46,503 -0.52(-2.23%)
Mar 08, 2010 23.30 23.56 23.16 23.37 41,242 -0.24(-1.02%)
Mar 05, 2010 23.20 23.82 23.20 23.61 260,216 +0.41(+1.77%)
Mar 04, 2010 23.25 23.47 23.15 23.20 88,886 -0.05(-0.22%)
Mar 03, 2010 22.81 23.45 22.81 23.25 65,284 +0.40(+1.75%)
Mar 02, 2010 22.90 23.07 22.84 22.85 94,027 +0.05(+0.22%)
Mar 01, 2010 23.00 23.00 22.45 22.80 48,501 -0.05(-0.22%)
Feb 26, 2010 22.55 23.09 22.55 22.85 66,917 -0.09(-0.39%)
Feb 25, 2010 22.75 22.95 22.55 22.94 50,480 -0.07(-0.30%)
Feb 24, 2010 23.15 23.20 22.94 23.01 47,448 +0.03(+0.13%)
Feb 23, 2010 22.95 23.20 22.75 22.98 56,146 +0.08(+0.35%)
Feb 22, 2010 23.00 23.11 22.90 22.90 812,519 +0.20(+0.88%)
Feb 19, 2010 22.50 22.85 22.35 22.70 1,185,882 -0.20(-0.87%)
Feb 18, 2010 22.60 23.00 22.60 22.90 2,715,770 +0.84(+3.81%)
Feb 17, 2010 22.25 22.25 21.95 22.06 1,068,257 +0.08(+0.36%)
Feb 16, 2010 21.50 21.98 21.50 21.98 90,122 +0.48(+2.23%)
Feb 12, 2010 21.50 21.50 21.50 0 -0.61(-2.76%)
Feb 11, 2010 21.58 22.12 21.53 22.11 47,782 +0.62(+2.89%)
Feb 10, 2010 21.51 21.64 21.44 21.49 35,021 -0.39(-1.78%)
Feb 09, 2010 21.47 21.94 21.47 21.88 45,125 +0.48(+2.24%)
Feb 08, 2010 21.65 21.85 21.40 21.40 162,941 -0.50(-2.26%)
Feb 05, 2010 21.25 21.98 20.68 21.89 457,579 +0.43(+1.98%)
Feb 04, 2010 21.69 21.70 21.42 21.47 252,241 -0.45(-2.05%)
Feb 03, 2010 21.80 21.94 21.55 21.92 349,397 -0.48(-2.14%)
Feb 02, 2010 22.50 22.59 22.15 22.40 242,614 -0.12(-0.53%)
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.