Bae Systems ADR (OP: BAESY )

29.73 USD -0.13 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.43 21.51 20.74 20.91 243,524 -0.32(-1.51%)
Apr 29, 2009 21.20 21.40 21.05 21.23 59,495 +0.35(+1.68%)
Apr 28, 2009 21.10 21.27 20.85 20.88 123,263 +0.41(+2.00%)
Apr 27, 2009 20.55 20.93 20.30 20.47 169,333 -0.33(-1.59%)
Apr 24, 2009 20.70 20.80 20.36 20.80 185,452 +0.85(+4.26%)
Apr 23, 2009 19.70 19.95 19.55 19.95 49,061 +0.46(+2.36%)
Apr 22, 2009 19.37 19.60 19.19 19.49 97,123 -0.54(-2.70%)
Apr 21, 2009 19.31 20.15 19.22 20.03 44,388 +0.55(+2.82%)
Apr 20, 2009 19.80 19.96 19.46 19.48 35,068 -1.21(-5.85%)
Apr 17, 2009 20.57 20.75 20.41 20.69 276,032 +0.29(+1.42%)
Apr 16, 2009 20.09 20.50 19.98 20.40 861,523 +0.42(+2.10%)
Apr 15, 2009 19.92 20.33 19.91 19.98 406,184 +0.87(+4.55%)
Apr 14, 2009 19.40 19.57 18.98 19.11 44,605 -1.08(-5.35%)
Apr 13, 2009 19.79 20.19 19.75 20.19 86,242 +0.52(+2.64%)
Apr 09, 2009 20.04 20.15 19.48 19.67 39,614 -0.41(-2.04%)
Apr 08, 2009 20.25 20.30 19.98 20.08 50,986 -0.23(-1.13%)
Apr 07, 2009 20.46 20.68 20.20 20.31 54,371 +1.06(+5.51%)
Apr 06, 2009 19.35 19.45 19.10 19.25 52,490 -0.55(-2.78%)
Apr 03, 2009 20.22 20.32 19.55 19.80 66,808 -0.25(-1.25%)
Apr 02, 2009 19.60 20.32 19.54 20.05 100,544 +0.50(+2.56%)
Apr 01, 2009 19.17 19.76 19.16 19.55 65,833 +0.42(+2.20%)
Mar 31, 2009 19.10 19.33 18.91 19.13 67,457 +0.73(+3.97%)
Mar 30, 2009 18.40 18.48 18.22 18.40 57,635 -0.54(-2.85%)
Mar 26, 2009 19.57 19.67 18.80 18.94 71,982 -0.86(-4.34%)
Mar 25, 2009 19.74 20.25 19.45 19.80 165,951 -0.50(-2.46%)
Mar 24, 2009 20.50 20.65 20.30 20.30 128,535 +0.28(+1.40%)
Mar 23, 2009 19.75 20.19 19.75 20.02 556,683 +0.68(+3.52%)
Mar 20, 2009 19.13 19.65 19.12 19.34 120,162 +0.49(+2.60%)
Mar 19, 2009 19.31 19.34 18.84 18.85 44,844 -0.79(-4.02%)
Mar 18, 2009 19.45 19.64 18.77 19.64 96,382 -0.21(-1.06%)
Mar 17, 2009 19.40 19.92 19.36 19.85 165,490 +0.23(+1.17%)
Mar 16, 2009 19.93 20.01 19.54 19.62 89,358 +0.34(+1.76%)
Mar 13, 2009 19.40 19.42 18.96 19.28 344,976 -0.31(-1.58%)
Mar 12, 2009 18.77 19.59 18.60 19.59 116,183 +0.96(+5.15%)
Mar 11, 2009 18.62 18.90 18.49 18.63 99,366 +0.14(+0.76%)
Mar 10, 2009 18.40 18.56 18.10 18.49 133,922 +0.26(+1.43%)
Mar 09, 2009 18.30 18.80 18.20 18.23 244,733 -0.54(-2.88%)
Mar 06, 2009 18.91 19.35 18.37 18.77 242,023 -0.04(-0.21%)
Mar 05, 2009 19.43 19.51 18.68 18.81 268,747 -1.28(-6.37%)
Mar 04, 2009 20.06 20.54 20.03 20.09 651,921 +0.52(+2.66%)
Mar 02, 2009 20.21 20.32 19.51 19.57 261,191 -1.47(-6.99%)
Feb 27, 2009 20.83 21.46 20.83 21.04 96,055 -0.21(-0.99%)
Feb 26, 2009 21.82 22.00 21.17 21.25 89,662 -0.67(-3.06%)
Feb 25, 2009 22.01 22.19 21.60 21.92 188,032 -0.60(-2.66%)
Feb 24, 2009 22.61 22.61 21.96 22.52 251,764 +0.44(+1.99%)
Feb 23, 2009 23.16 23.16 22.08 22.08 144,939 -1.37(-5.84%)
Feb 20, 2009 23.22 23.65 23.06 23.45 153,867 +0.95(+4.22%)
Feb 19, 2009 23.10 23.17 22.50 22.50 106,036 +0.60(+2.74%)
Feb 18, 2009 21.72 22.12 21.40 21.90 115,955 -0.20(-0.90%)
Feb 17, 2009 22.00 22.21 21.70 22.10 66,696 -0.38(-1.69%)
Feb 13, 2009 22.50 22.78 22.30 22.48 61,799 +0.26(+1.17%)
Feb 12, 2009 21.85 22.40 21.71 22.22 91,307 -0.09(-0.40%)
Feb 11, 2009 22.30 22.60 22.14 22.31 102,146 +0.39(+1.78%)
Feb 10, 2009 22.40 22.73 21.65 21.92 53,453 -0.39(-1.75%)
Feb 09, 2009 22.50 22.57 22.29 22.31 54,196 -0.60(-2.62%)
Feb 06, 2009 23.15 23.24 22.65 22.91 69,065 -0.09(-0.39%)
Feb 05, 2009 22.65 23.30 22.45 23.00 70,349 +0.09(+0.39%)
Feb 04, 2009 23.10 23.47 22.70 22.91 112,519 -0.55(-2.34%)
Feb 03, 2009 22.90 23.69 22.82 23.46 54,061 +0.55(+2.40%)
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.