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 (%)
Sep 30, 2020 25.20 25.45 24.99 25.05 272,451 -0.41(-1.63%)
Sep 29, 2020 25.32 25.58 25.27 25.46 231,355 -0.11(-0.41%)
Sep 28, 2020 25.58 25.71 25.45 25.57 62,848 +0.11(+0.43%)
Sep 25, 2020 25.04 25.46 25.03 25.46 63,600 +0.30(+1.21%)
Sep 24, 2020 25.29 25.35 25.06 25.16 211,752 -0.20(-0.79%)
Sep 23, 2020 26.03 26.14 25.31 25.36 187,403 -0.50(-1.95%)
Sep 22, 2020 25.93 26.16 25.64 25.86 81,738 -0.14(-0.54%)
Sep 21, 2020 26.31 26.31 25.66 26.00 153,277 -1.50(-5.45%)
Sep 18, 2020 27.38 27.85 27.36 27.50 91,800 +0.07(+0.25%)
Sep 17, 2020 27.42 27.70 27.34 27.43 139,665 +0.14(+0.52%)
Sep 16, 2020 27.35 27.67 27.26 27.29 62,252 -0.17(-0.62%)
Sep 15, 2020 27.58 27.78 27.39 27.46 77,824 +0.44(+1.61%)
Sep 14, 2020 27.11 27.23 26.82 27.02 61,008 +0.79(+2.99%)
Sep 11, 2020 26.07 26.36 26.02 26.24 76,400 +0.10(+0.38%)
Sep 10, 2020 26.71 26.94 26.01 26.14 52,548 -1.07(-3.93%)
Sep 09, 2020 27.10 27.30 26.95 27.21 88,724 +0.32(+1.21%)
Sep 08, 2020 26.75 27.17 26.68 26.89 528,032 -0.43(-1.59%)
Sep 04, 2020 27.39 27.42 26.80 27.32 498,700 +0.31(+1.14%)
Sep 03, 2020 27.80 27.81 26.85 27.01 53,232 -0.72(-2.59%)
Sep 02, 2020 27.41 27.79 27.37 27.73 149,034 +0.76(+2.82%)
Sep 01, 2020 26.98 27.15 26.84 26.97 86,746 -0.94(-3.37%)
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%)
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.