Skip to main content

Bae Systems ADR (OP: BAESY )

68.24 +0.94 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 31.88 32.12 31.84 32.10 100,487 +0.11(+0.34%)
Oct 30, 2017 31.84 32.03 31.81 31.99 103,135 +0.39(+1.23%)
Oct 27, 2017 31.59 31.62 31.44 31.60 64,612 +0.21(+0.65%)
Oct 26, 2017 31.42 31.54 31.33 31.39 148,100 -0.43(-1.37%)
Oct 25, 2017 31.66 31.83 31.61 31.83 191,476 -0.19(-0.59%)
Oct 24, 2017 32.08 32.13 31.90 32.02 77,351 -0.10(-0.31%)
Oct 23, 2017 32.03 32.24 32.03 32.12 150,982 +0.10(+0.31%)
Oct 20, 2017 32.03 32.17 31.90 32.02 111,667 -0.12(-0.39%)
Oct 19, 2017 32.27 32.27 32.11 32.15 66,028 -0.95(-2.89%)
Oct 18, 2017 32.90 33.14 32.84 33.10 87,801 +0.19(+0.58%)
Oct 17, 2017 32.73 32.99 32.73 32.91 62,112 -0.10(-0.30%)
Oct 16, 2017 32.99 33.08 32.89 33.01 95,580 -0.32(-0.96%)
Oct 13, 2017 33.08 33.34 33.08 33.33 74,314 +0.19(+0.57%)
Oct 12, 2017 32.90 33.20 32.77 33.14 193,808 -0.08(-0.24%)
Oct 11, 2017 33.03 33.24 33.00 33.22 392,292 +0.08(+0.24%)
Oct 10, 2017 33.04 33.20 32.92 33.14 232,744 +0.02(+0.06%)
Oct 09, 2017 32.77 33.18 32.75 33.12 436,186 +0.51(+1.56%)
Oct 06, 2017 32.45 32.64 32.40 32.61 885,496 -0.22(-0.67%)
Oct 05, 2017 32.79 32.89 32.71 32.83 185,347 -0.66(-1.97%)
Oct 04, 2017 33.40 33.51 33.37 33.49 251,733 +0.06(+0.18%)
Oct 03, 2017 33.37 33.48 33.33 33.43 1,471,757 -0.66(-1.94%)
Oct 02, 2017 33.93 34.14 33.85 34.09 1,872,329 -0.41(-1.19%)
Sep 29, 2017 34.31 34.54 34.28 34.50 999,804 -0.08(-0.23%)
Sep 28, 2017 34.45 34.64 34.41 34.58 508,959 +0.19(+0.55%)
Sep 27, 2017 34.19 34.43 34.15 34.39 633,149 -0.25(-0.72%)
Sep 26, 2017 34.49 34.64 34.43 34.64 697,474 -0.15(-0.43%)
Sep 25, 2017 34.80 34.87 34.64 34.79 306,297 -0.09(-0.26%)
Sep 22, 2017 34.61 34.88 34.49 34.88 870,200 +0.12(+0.35%)
Sep 21, 2017 34.19 34.77 34.19 34.76 1,053,225 +0.49(+1.43%)
Sep 20, 2017 34.24 34.55 34.09 34.27 449,512 -0.01(-0.03%)
Sep 19, 2017 34.09 34.28 34.08 34.28 136,763 +0.32(+0.94%)
Sep 18, 2017 33.87 34.11 33.81 33.96 158,760 +1.06(+3.22%)
Sep 15, 2017 32.68 33.00 32.65 32.90 391,013 +0.51(+1.57%)
Sep 14, 2017 31.98 32.47 31.89 32.39 612,540 +0.50(+1.57%)
Sep 13, 2017 32.03 32.03 31.82 31.89 81,070 -0.29(-0.90%)
Sep 12, 2017 32.05 32.20 32.01 32.18 90,245 +0.09(+0.28%)
Sep 11, 2017 32.14 32.15 31.99 32.09 53,931 -0.11(-0.34%)
Sep 08, 2017 31.83 32.23 31.83 32.20 55,685 +0.43(+1.35%)
Sep 07, 2017 31.71 31.79 31.63 31.77 56,062 +0.19(+0.60%)
Sep 06, 2017 31.74 31.74 31.54 31.58 135,600 -0.70(-2.17%)
Sep 05, 2017 31.83 32.30 31.79 32.28 66,536 +0.06(+0.19%)
Sep 01, 2017 32.25 32.25 32.13 32.22 280,441 +0.27(+0.85%)
Aug 31, 2017 31.71 31.95 31.68 31.95 42,997 +0.17(+0.53%)
Aug 30, 2017 31.54 31.78 31.52 31.78 63,622 +0.66(+2.12%)
Aug 29, 2017 31.16 31.22 31.03 31.12 275,073 -0.35(-1.11%)
Aug 28, 2017 31.23 31.68 31.23 31.47 53,627 +0.06(+0.19%)
Aug 25, 2017 31.39 31.44 31.32 31.41 67,628 +0.04(+0.13%)
Aug 24, 2017 31.45 31.48 31.27 31.37 59,611 +0.52(+1.69%)
Aug 23, 2017 30.64 30.88 30.55 30.85 42,764 -0.29(-0.93%)
Aug 22, 2017 31.00 31.15 30.93 31.14 154,042 +0.33(+1.07%)
Aug 21, 2017 30.61 30.85 30.47 30.81 87,780 +0.28(+0.92%)
Aug 18, 2017 30.65 30.66 30.36 30.53 160,848 -0.28(-0.91%)
Aug 17, 2017 30.93 31.04 30.80 30.81 63,325 -0.44(-1.41%)
Aug 16, 2017 31.18 31.27 31.07 31.25 56,644 +0.19(+0.61%)
Aug 15, 2017 30.90 31.18 30.88 31.06 118,821 +0.42(+1.37%)
Aug 14, 2017 30.60 30.65 30.46 30.64 124,450 -0.14(-0.45%)
Aug 11, 2017 30.56 30.87 30.56 30.78 42,758 +0.06(+0.20%)
Aug 10, 2017 30.85 30.91 30.66 30.72 47,987 -0.15(-0.49%)
Aug 09, 2017 30.53 30.93 30.53 30.87 52,928 +0.54(+1.76%)
Aug 08, 2017 30.57 30.63 30.31 30.34 63,490 -0.52(-1.67%)
Aug 07, 2017 30.92 30.92 30.63 30.85 102,295 -0.23(-0.74%)
Aug 04, 2017 31.19 31.19 31.02 31.08 66,622 -0.43(-1.36%)
Aug 03, 2017 31.49 31.57 31.41 31.51 86,479 -0.29(-0.91%)
Aug 02, 2017 31.93 31.98 31.57 31.80 92,059 -0.72(-2.22%)
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.