Skip to main content

Bae Systems ADR (OP: BAESY )

69.46 -0.26 (-0.37%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.76 26.04 25.57 25.67 447,747 -0.02(-0.08%)
Apr 29, 2019 25.80 25.95 25.68 25.69 217,247 -0.05(-0.21%)
Apr 26, 2019 25.63 25.83 25.51 25.75 273,200 +0.17(+0.65%)
Apr 25, 2019 25.55 25.68 25.50 25.58 255,303 -0.16(-0.62%)
Apr 24, 2019 25.62 25.87 25.55 25.74 75,344 -0.02(-0.08%)
Apr 23, 2019 25.78 25.86 25.67 25.76 113,554 -0.02(-0.08%)
Apr 22, 2019 26.56 26.56 25.74 25.78 101,186 -0.73(-2.75%)
Apr 18, 2019 26.35 26.67 26.35 26.51 141,600 -0.50(-1.86%)
Apr 17, 2019 27.05 27.12 26.91 27.01 294,453 +0.18(+0.68%)
Apr 16, 2019 27.19 27.19 26.82 26.83 344,719 +0.16(+0.60%)
Apr 15, 2019 26.79 26.97 26.64 26.67 163,917 -0.14(-0.52%)
Apr 12, 2019 26.86 26.96 26.79 26.81 104,100 +0.11(+0.41%)
Apr 11, 2019 27.15 27.15 26.56 26.70 158,115 +0.19(+0.72%)
Apr 10, 2019 26.86 26.86 26.45 26.51 114,054 +0.02(+0.08%)
Apr 09, 2019 26.74 26.74 26.41 26.49 125,494 -0.32(-1.19%)
Apr 08, 2019 26.61 26.81 26.39 26.81 131,091 +0.23(+0.87%)
Apr 05, 2019 26.45 26.68 26.35 26.58 365,300 +0.07(+0.26%)
Apr 04, 2019 26.06 26.56 26.06 26.51 693,806 +0.20(+0.76%)
Apr 03, 2019 26.28 26.54 26.24 26.31 597,172 +0.37(+1.43%)
Apr 02, 2019 25.54 25.99 25.54 25.94 128,092 +0.04(+0.15%)
Apr 01, 2019 25.88 25.91 25.75 25.90 113,716 +0.34(+1.35%)
Mar 29, 2019 25.48 25.58 25.29 25.55 113,900 +0.50(+2.02%)
Mar 28, 2019 25.06 25.14 24.89 25.05 134,103 -0.05(-0.20%)
Mar 27, 2019 24.67 25.16 24.60 25.10 518,570 +0.65(+2.66%)
Mar 26, 2019 24.51 24.51 24.34 24.45 355,061 -0.15(-0.61%)
Mar 25, 2019 24.67 24.79 24.48 24.60 171,914 -0.57(-2.26%)
Mar 22, 2019 25.43 25.60 25.11 25.17 124,000 -0.66(-2.56%)
Mar 21, 2019 25.75 25.92 25.66 25.83 405,495 -0.24(-0.92%)
Mar 20, 2019 25.94 26.21 25.85 26.07 219,884 +0.04(+0.15%)
Mar 19, 2019 26.10 26.20 25.97 26.03 65,130 -0.08(-0.33%)
Mar 18, 2019 25.85 26.15 25.69 26.11 489,078 +0.59(+2.33%)
Mar 15, 2019 25.41 25.65 25.31 25.52 150,700 +0.36(+1.45%)
Mar 14, 2019 25.01 25.25 25.01 25.16 118,739 +0.39(+1.57%)
Mar 13, 2019 24.85 24.85 24.58 24.77 122,968 -0.02(-0.06%)
Mar 12, 2019 24.65 24.87 24.64 24.78 185,969 +0.00(+0.00%)
Mar 11, 2019 24.55 24.84 24.55 24.78 97,970 +0.19(+0.77%)
Mar 08, 2019 24.49 24.63 24.44 24.59 178,700 -0.26(-1.05%)
Mar 07, 2019 24.87 24.98 24.71 24.85 124,306 -0.24(-0.96%)
Mar 06, 2019 25.27 25.36 25.00 25.09 149,459 -0.23(-0.89%)
Mar 05, 2019 25.12 25.36 25.12 25.32 80,472 +0.17(+0.68%)
Mar 04, 2019 25.23 25.33 25.14 25.14 303,537 +0.14(+0.58%)
Mar 01, 2019 25.18 25.29 24.95 25.00 192,100 +0.04(+0.14%)
Feb 28, 2019 25.04 25.15 24.86 24.96 289,257 -0.39(-1.54%)
Feb 27, 2019 25.13 25.44 24.95 25.36 120,304 -0.07(-0.29%)
Feb 26, 2019 25.14 25.53 24.98 25.43 145,901 +0.19(+0.75%)
Feb 25, 2019 24.97 25.32 24.97 25.24 196,939 +0.35(+1.41%)
Feb 22, 2019 24.83 25.00 24.78 24.89 345,000 +0.23(+0.93%)
Feb 21, 2019 24.69 24.83 24.41 24.66 178,125 -2.14(-7.99%)
Feb 20, 2019 26.65 26.90 26.60 26.80 105,754 -0.30(-1.11%)
Feb 19, 2019 27.02 27.32 26.97 27.10 110,675 -0.45(-1.65%)
Feb 15, 2019 27.32 27.59 27.32 27.55 116,500 +0.23(+0.82%)
Feb 14, 2019 27.16 27.43 27.05 27.33 458,637 +0.34(+1.26%)
Feb 13, 2019 27.07 27.11 26.84 26.99 155,659 -0.11(-0.41%)
Feb 12, 2019 27.02 27.13 27.01 27.10 96,524 -0.04(-0.15%)
Feb 11, 2019 27.33 27.39 27.09 27.14 97,576 -0.31(-1.13%)
Feb 08, 2019 27.26 27.50 27.26 27.45 199,300 +0.01(+0.04%)
Feb 07, 2019 27.35 27.53 27.26 27.44 82,789 -0.07(-0.25%)
Feb 06, 2019 27.35 27.56 27.32 27.51 185,818 +0.06(+0.22%)
Feb 05, 2019 27.21 27.52 27.21 27.45 186,560 +0.13(+0.48%)
Feb 04, 2019 27.20 27.32 27.16 27.32 150,292 -0.14(-0.51%)
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.