Skip to main content

Bae Systems ADR (OP: BAESY )

69.35 -0.37 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.00 37.25 36.75 37.00 124,786 -0.25(-0.67%)
Apr 27, 2007 37.05 37.40 36.90 37.25 98,810 +0.20(+0.54%)
Apr 26, 2007 37.05 37.15 36.60 37.05 164,883 -0.55(-1.46%)
Apr 25, 2007 37.05 37.60 37.15 37.60 401,120 +0.55(+1.48%)
Apr 24, 2007 37.05 37.35 36.65 37.05 124,472 +0.40(+1.09%)
Apr 23, 2007 36.65 36.75 36.30 36.65 97,968 +0.15(+0.41%)
Apr 20, 2007 36.50 36.70 36.05 36.50 111,590 +0.08(+0.22%)
Apr 19, 2007 37.10 36.45 35.75 36.42 57,958 -0.68(-1.83%)
Apr 18, 2007 37.10 37.15 36.49 37.10 186,012 -0.65(-1.72%)
Apr 17, 2007 37.75 37.90 37.30 37.75 152,345 +0.15(+0.40%)
Apr 16, 2007 37.60 37.70 37.28 37.60 190,294 +0.45(+1.21%)
Apr 13, 2007 37.15 37.15 36.50 37.15 80,964 +0.05(+0.13%)
Apr 12, 2007 37.10 37.10 36.30 37.10 66,323 +0.40(+1.09%)
Apr 11, 2007 36.70 36.95 36.45 36.70 122,624 -0.10(-0.27%)
Apr 10, 2007 36.80 37.05 36.65 36.80 90,081 +0.45(+1.24%)
Apr 09, 2007 36.35 36.80 36.30 36.35 41,384 -0.30(-0.82%)
Apr 05, 2007 36.65 36.80 36.35 36.65 159,138 -0.05(-0.14%)
Apr 04, 2007 36.70 36.90 36.40 36.70 100,790 -0.75(-2.00%)
Apr 03, 2007 37.45 37.45 36.90 37.45 163,945 +0.65(+1.77%)
Apr 02, 2007 36.80 37.00 36.45 36.80 89,230 -0.05(-0.14%)
Mar 30, 2007 36.85 36.85 36.15 36.85 286,350 -0.05(-0.14%)
Mar 29, 2007 36.90 36.90 36.35 36.90 93,266 +0.95(+2.64%)
Mar 28, 2007 35.95 36.20 35.65 35.95 160,518 -0.65(-1.78%)
Mar 27, 2007 36.60 36.65 36.05 36.60 87,116 -0.05(-0.14%)
Mar 26, 2007 36.65 36.95 36.05 36.65 60,749 +0.40(+1.10%)
Mar 23, 2007 36.25 36.75 36.25 36.25 55,809 -0.10(-0.28%)
Mar 22, 2007 36.35 36.75 36.15 36.35 82,810 -0.75(-2.02%)
Mar 21, 2007 37.10 37.10 35.95 37.10 100,309 +1.15(+3.20%)
Mar 20, 2007 35.95 35.95 35.20 35.95 166,239 +0.15(+0.42%)
Mar 19, 2007 35.80 35.90 35.40 35.80 57,969 +0.30(+0.85%)
Mar 16, 2007 35.50 35.85 35.10 35.50 99,542 +0.00(+0.00%)
Mar 15, 2007 35.50 35.50 34.65 35.50 201,950 +1.35(+3.95%)
Mar 14, 2007 34.15 34.40 33.40 34.15 107,585 -0.30(-0.87%)
Mar 13, 2007 35.15 34.85 34.00 34.45 169,365 -0.70(-1.99%)
Mar 12, 2007 35.15 35.20 34.60 35.15 101,956 +0.00(+0.00%)
Mar 09, 2007 35.15 35.20 34.70 35.15 113,356 +0.15(+0.43%)
Mar 08, 2007 35.00 35.25 34.65 35.00 174,620 +0.05(+0.14%)
Mar 07, 2007 34.95 35.00 34.25 34.95 102,446 +0.25(+0.72%)
Mar 06, 2007 34.70 34.75 33.95 34.70 84,436 +0.95(+2.81%)
Mar 05, 2007 33.75 34.15 33.25 33.75 124,630 -0.45(-1.32%)
Mar 02, 2007 34.40 34.50 33.80 34.20 78,483 -0.20(-0.58%)
Mar 01, 2007 34.40 34.40 33.70 34.40 85,103 -0.50(-1.43%)
Feb 28, 2007 34.90 36.50 34.40 34.90 94,872 -0.50(-1.41%)
Feb 27, 2007 35.40 35.85 35.00 35.40 94,714 -1.30(-3.54%)
Feb 26, 2007 36.70 36.85 36.30 36.70 119,673 +0.35(+0.96%)
Feb 23, 2007 36.35 36.40 35.90 36.35 100,324 -0.90(-2.42%)
Feb 22, 2007 37.25 37.30 36.40 37.25 60,984 +1.40(+3.91%)
Feb 21, 2007 35.85 35.85 35.10 35.85 108,867 -0.30(-0.83%)
Feb 20, 2007 36.15 36.20 35.60 36.15 154,808 +0.00(+0.00%)
Feb 16, 2007 36.15 36.15 35.50 36.15 58,909 -0.10(-0.28%)
Feb 15, 2007 36.25 36.30 35.65 36.25 96,673 +1.00(+2.84%)
Feb 14, 2007 35.25 35.45 34.70 35.25 86,616 +0.50(+1.44%)
Feb 13, 2007 34.75 34.75 34.30 34.75 82,982 +0.40(+1.16%)
Feb 12, 2007 34.35 34.50 34.15 34.35 142,900 +0.00(+0.00%)
Feb 09, 2007 34.35 34.65 34.15 34.35 97,393 -0.15(-0.43%)
Feb 08, 2007 34.50 34.50 34.00 34.50 144,833 -0.65(-1.85%)
Feb 07, 2007 35.15 35.20 34.55 35.15 110,607 +0.00(+0.00%)
Feb 06, 2007 35.15 35.40 34.80 35.15 67,709 +0.95(+2.78%)
Feb 05, 2007 34.20 34.25 33.35 34.20 126,388 +0.15(+0.44%)
Feb 02, 2007 34.05 34.10 33.65 34.05 122,646 +0.25(+0.74%)
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.