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 29, 2005 19.65 19.95 19.60 19.65 76,112 +0.25(+1.29%)
Apr 28, 2005 19.40 19.65 19.34 19.40 80,453 +0.00(+0.00%)
Apr 27, 2005 19.40 19.65 19.34 19.40 80,453 -0.58(-2.88%)
Apr 26, 2005 19.98 20.00 19.85 19.98 55,159 +0.00(+0.00%)
Apr 25, 2005 19.98 20.00 19.85 19.98 55,159 +0.33(+1.65%)
Apr 22, 2005 19.65 19.65 19.35 19.65 60,221 +0.00(+0.00%)
Apr 21, 2005 19.65 19.65 19.35 19.65 60,221 -0.45(-2.24%)
Apr 20, 2005 20.10 20.45 20.05 20.10 128,780 +0.00(+0.00%)
Apr 19, 2005 20.10 20.45 20.05 20.10 128,780 +0.35(+1.77%)
Apr 18, 2005 19.75 20.20 19.75 19.75 47,711 +0.00(+0.00%)
Apr 15, 2005 19.75 20.20 19.75 19.75 47,711 -0.65(-3.19%)
Apr 14, 2005 20.40 20.75 20.40 20.40 48,331 -0.05(-0.24%)
Apr 13, 2005 20.45 20.60 20.35 20.45 103,407 +0.00(+0.00%)
Apr 12, 2005 20.45 20.60 20.35 20.45 103,407 -0.50(-2.39%)
Apr 11, 2005 20.95 20.97 20.50 20.95 57,573 +0.00(+0.00%)
Apr 08, 2005 20.95 20.97 20.50 20.95 57,573 +0.60(+2.95%)
Apr 07, 2005 20.35 20.35 19.85 20.35 61,887 +0.00(+0.00%)
Apr 06, 2005 20.35 20.35 19.85 20.35 61,887 +0.25(+1.24%)
Apr 05, 2005 20.10 20.25 19.80 20.10 215,907 +0.00(+0.00%)
Apr 04, 2005 20.10 20.25 19.80 20.10 215,907 +0.10(+0.50%)
Apr 01, 2005 20.00 20.30 20.00 20.00 50,129 -0.08(-0.40%)
Mar 31, 2005 20.08 20.10 19.70 20.08 139,180 +0.38(+1.93%)
Mar 30, 2005 19.70 20.00 19.45 19.70 250,241 +0.00(+0.00%)
Mar 29, 2005 19.70 20.00 19.45 19.70 250,241 +0.10(+0.51%)
Mar 28, 2005 19.60 19.90 19.55 19.60 55,195 -0.28(-1.41%)
Mar 24, 2005 19.88 20.10 19.70 19.88 66,955 -0.02(-0.10%)
Mar 23, 2005 19.90 20.45 19.90 19.90 246,841 +0.00(+0.00%)
Mar 22, 2005 19.90 20.45 19.90 19.90 246,841 -0.20(-1.00%)
Mar 21, 2005 20.10 20.35 19.90 20.10 49,919 +0.00(+0.00%)
Mar 18, 2005 20.10 20.35 19.90 20.10 49,919 +0.20(+1.01%)
Mar 17, 2005 19.90 20.05 19.60 19.90 55,932 +0.00(+0.00%)
Mar 16, 2005 19.90 20.05 19.60 19.90 55,932 +0.40(+2.05%)
Mar 15, 2005 19.50 19.62 19.35 19.50 54,883 -0.10(-0.51%)
Mar 14, 2005 19.60 19.65 19.35 19.60 58,439 +0.05(+0.26%)
Mar 11, 2005 19.55 19.80 19.50 19.55 110,454 +0.00(+0.00%)
Mar 10, 2005 19.55 19.85 19.50 19.55 224,821 +0.00(+0.00%)
Mar 09, 2005 19.55 19.85 19.50 19.55 224,821 +0.80(+4.27%)
Mar 08, 2005 18.75 19.00 18.66 18.75 187,408 +0.00(+0.00%)
Mar 07, 2005 18.75 19.00 18.66 18.75 187,408 -0.55(-2.85%)
Mar 04, 2005 19.30 19.53 19.30 19.30 64,625 -0.05(-0.26%)
Mar 03, 2005 19.35 19.52 19.35 19.35 62,368 -0.30(-1.53%)
Mar 02, 2005 19.65 19.80 19.51 19.65 119,706 -0.15(-0.76%)
Mar 01, 2005 19.80 19.85 19.70 19.80 267,232 +0.00(+0.00%)
Feb 28, 2005 19.80 19.85 19.70 19.80 267,232 +0.40(+2.06%)
Feb 25, 2005 19.40 19.65 19.25 19.40 561,351 +0.20(+1.04%)
Feb 24, 2005 19.20 19.35 18.90 19.20 1,325,940 +0.00(+0.00%)
Feb 23, 2005 19.20 19.35 18.90 19.20 1,325,940 +0.25(+1.32%)
Feb 22, 2005 18.95 19.33 18.90 18.95 195,891 -0.50(-2.57%)
Feb 18, 2005 19.45 19.71 19.00 19.45 137,951 +0.35(+1.83%)
Feb 17, 2005 19.10 19.15 18.95 19.10 70,593 +0.00(+0.00%)
Feb 16, 2005 19.10 19.15 18.95 19.10 70,593 -0.50(-2.55%)
Feb 15, 2005 19.60 19.65 19.30 19.60 60,460 +0.25(+1.29%)
Feb 14, 2005 19.35 19.50 19.20 19.35 72,209 +0.00(+0.00%)
Feb 11, 2005 19.35 19.50 19.20 19.35 72,209 +0.45(+2.38%)
Feb 10, 2005 18.90 19.15 18.90 18.90 62,743 -0.15(-0.79%)
Feb 09, 2005 19.05 19.10 18.65 19.05 74,498 +0.00(+0.00%)
Feb 08, 2005 19.05 19.10 18.65 19.05 74,498 +0.05(+0.26%)
Feb 07, 2005 19.00 19.00 18.65 19.00 113,001 +0.00(+0.00%)
Feb 04, 2005 19.00 19.00 18.65 19.00 113,001 +0.15(+0.80%)
Feb 03, 2005 18.85 18.95 18.70 18.85 90,091 +0.00(+0.00%)
Feb 02, 2005 18.85 18.95 18.70 18.85 90,091 -0.10(-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.