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 (%)
Aug 31, 2020 27.42 28.07 27.42 27.91 65,238 -0.07(-0.25%)
Aug 28, 2020 28.07 28.08 27.83 27.98 73,500 -0.03(-0.11%)
Aug 27, 2020 28.23 28.29 27.90 28.01 45,933 -0.33(-1.16%)
Aug 26, 2020 27.96 28.43 27.88 28.34 130,226 -0.24(-0.85%)
Aug 25, 2020 28.61 28.69 28.33 28.58 55,545 +0.07(+0.25%)
Aug 24, 2020 28.51 28.66 28.36 28.51 80,878 +0.36(+1.28%)
Aug 21, 2020 27.93 28.15 27.62 28.15 52,800 -0.06(-0.21%)
Aug 20, 2020 28.04 28.25 27.99 28.21 222,371 -0.15(-0.53%)
Aug 19, 2020 28.48 28.74 28.32 28.36 275,307 -0.33(-1.15%)
Aug 18, 2020 28.63 28.87 28.43 28.69 315,772 +0.34(+1.20%)
Aug 17, 2020 28.29 28.50 28.12 28.35 158,509 +0.23(+0.82%)
Aug 14, 2020 28.05 28.22 27.96 28.12 600,900 +0.19(+0.66%)
Aug 13, 2020 28.15 28.21 27.86 27.93 140,976 -0.14(-0.52%)
Aug 12, 2020 27.92 28.21 27.91 28.08 187,056 +0.43(+1.56%)
Aug 11, 2020 27.61 27.75 27.49 27.65 167,013 +0.31(+1.13%)
Aug 10, 2020 27.00 27.34 27.00 27.34 267,500 +0.73(+2.76%)
Aug 07, 2020 26.36 26.63 26.27 26.61 49,800 -0.88(-3.20%)
Aug 06, 2020 27.28 27.56 27.18 27.48 49,859 -0.28(-0.99%)
Aug 05, 2020 27.18 27.76 27.16 27.76 689,357 +0.78(+2.89%)
Aug 04, 2020 26.57 27.24 26.57 26.98 739,368 +1.31(+5.10%)
Aug 03, 2020 25.39 25.77 25.19 25.67 54,395 -0.07(-0.27%)
Jul 31, 2020 26.05 26.10 25.40 25.74 87,400 -0.78(-2.94%)
Jul 30, 2020 26.28 26.64 26.08 26.52 134,809 +1.67(+6.72%)
Jul 29, 2020 25.15 25.15 24.80 24.85 40,566 -0.21(-0.84%)
Jul 28, 2020 24.80 25.20 24.75 25.06 46,408 +0.34(+1.38%)
Jul 27, 2020 24.72 25.23 24.59 24.72 92,389 +0.26(+1.06%)
Jul 24, 2020 24.62 24.70 24.39 24.46 62,400 -0.53(-2.12%)
Jul 23, 2020 25.25 25.44 24.99 24.99 609,827 +0.09(+0.36%)
Jul 22, 2020 24.51 25.02 24.49 24.90 620,574 -0.25(-0.99%)
Jul 21, 2020 25.46 25.72 25.08 25.15 609,456 +0.11(+0.44%)
Jul 20, 2020 25.21 25.21 24.97 25.04 539,838 +0.46(+1.87%)
Jul 17, 2020 24.55 24.79 24.48 24.58 51,800 +0.39(+1.61%)
Jul 16, 2020 24.45 24.55 24.07 24.19 147,712 -0.79(-3.16%)
Jul 15, 2020 24.72 25.05 24.57 24.98 787,667 +0.94(+3.91%)
Jul 14, 2020 23.52 24.04 23.44 24.04 333,523 +0.20(+0.84%)
Jul 13, 2020 24.00 24.30 23.75 23.84 62,051 -0.25(-1.04%)
Jul 10, 2020 24.16 24.30 24.05 24.09 96,000 -0.11(-0.45%)
Jul 09, 2020 24.42 24.42 23.98 24.20 207,128 -0.20(-0.83%)
Jul 08, 2020 24.21 24.50 24.15 24.40 67,141 -0.09(-0.36%)
Jul 07, 2020 24.58 24.78 24.49 24.49 896,497 -0.09(-0.37%)
Jul 06, 2020 24.67 24.73 24.48 24.58 265,966 +0.50(+2.08%)
Jul 02, 2020 24.17 24.29 23.93 24.08 107,500 -0.08(-0.33%)
Jul 01, 2020 23.99 24.25 23.95 24.16 75,391 +0.16(+0.67%)
Jun 30, 2020 23.95 24.06 23.76 24.00 122,299 -0.40(-1.64%)
Jun 29, 2020 24.26 24.40 24.16 24.40 143,048 +0.34(+1.41%)
Jun 26, 2020 24.51 24.56 24.02 24.06 128,100 -0.27(-1.11%)
Jun 25, 2020 24.09 24.54 23.92 24.33 473,981 +0.13(+0.54%)
Jun 24, 2020 24.73 24.74 24.02 24.20 546,606 -1.44(-5.62%)
Jun 23, 2020 25.72 25.84 25.50 25.64 274,155 -0.03(-0.12%)
Jun 22, 2020 25.39 25.80 25.39 25.67 517,549 +0.53(+2.11%)
Jun 19, 2020 25.15 25.37 25.07 25.14 1,496,900 +0.14(+0.56%)
Jun 18, 2020 24.93 25.09 24.85 25.00 74,687 -0.28(-1.11%)
Jun 17, 2020 25.72 25.72 25.03 25.28 70,713 -0.33(-1.29%)
Jun 16, 2020 25.68 25.81 25.52 25.61 75,061 +0.31(+1.23%)
Jun 15, 2020 25.28 25.46 25.00 25.30 114,656 -0.03(-0.12%)
Jun 12, 2020 26.00 26.04 24.87 25.33 138,700 -0.02(-0.08%)
Jun 11, 2020 26.46 26.49 25.35 25.35 291,285 -1.71(-6.32%)
Jun 10, 2020 27.48 27.48 27.03 27.06 82,922 -0.06(-0.22%)
Jun 09, 2020 27.13 27.49 27.12 27.12 613,634 +0.25(+0.93%)
Jun 08, 2020 26.24 26.90 26.20 26.87 493,108 +0.77(+2.95%)
Jun 05, 2020 25.99 26.35 25.99 26.10 754,800 +0.30(+1.16%)
Jun 04, 2020 25.85 26.00 25.74 25.80 712,902 -0.08(-0.31%)
Jun 03, 2020 25.46 26.11 25.46 25.88 903,065 +0.90(+3.60%)
Jun 02, 2020 25.27 25.32 24.81 24.98 728,996 -0.05(-0.20%)
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.