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, 2009 22.27 22.49 21.96 22.40 39,000 +0.45(+2.05%)
Sep 29, 2009 21.98 22.08 21.88 21.95 34,132 +0.12(+0.55%)
Sep 28, 2009 21.52 21.90 21.52 21.83 58,393 +0.00(+0.00%)
Sep 25, 2009 21.81 22.07 21.73 21.83 78,227 -0.22(-1.00%)
Sep 24, 2009 22.19 22.70 21.85 22.05 61,897 -0.25(-1.12%)
Sep 23, 2009 22.39 22.69 22.30 22.30 67,672 -0.03(-0.13%)
Sep 22, 2009 22.45 22.46 22.21 22.33 62,482 +0.13(+0.59%)
Sep 21, 2009 22.17 22.28 22.08 22.20 43,835 -0.09(-0.40%)
Sep 18, 2009 22.70 22.70 22.25 22.29 35,498 -0.32(-1.42%)
Sep 17, 2009 22.61 22.88 22.51 22.61 341,002 -0.20(-0.88%)
Sep 16, 2009 22.78 22.82 22.52 22.81 28,771 +0.17(+0.75%)
Sep 15, 2009 22.45 22.77 22.45 22.64 31,595 +0.09(+0.40%)
Sep 14, 2009 22.35 22.61 22.35 22.55 48,053 +0.46(+2.08%)
Sep 11, 2009 22.33 22.33 22.08 22.09 37,102 -0.03(-0.14%)
Sep 10, 2009 22.04 22.19 21.96 22.12 31,024 +0.47(+2.17%)
Sep 09, 2009 21.57 21.72 21.53 21.65 43,165 +0.38(+1.79%)
Sep 08, 2009 21.20 21.46 21.19 21.27 40,311 +0.20(+0.95%)
Sep 04, 2009 20.91 21.22 20.91 21.07 35,611 +0.26(+1.25%)
Sep 03, 2009 20.75 20.88 20.68 20.81 45,475 +0.30(+1.46%)
Sep 02, 2009 20.54 20.64 20.48 20.51 34,980 +0.45(+2.24%)
Sep 01, 2009 20.29 20.58 20.01 20.06 101,069 -0.13(-0.64%)
Aug 31, 2009 20.25 20.64 20.07 20.19 92,678 -0.17(-0.83%)
Aug 28, 2009 20.45 20.45 20.05 20.36 79,306 +0.28(+1.39%)
Aug 27, 2009 21.10 21.50 19.55 20.08 119,093 -0.93(-4.43%)
Aug 26, 2009 21.35 21.35 20.90 21.01 100,824 -0.66(-3.05%)
Aug 25, 2009 21.80 22.15 21.60 21.67 90,614 +0.07(+0.32%)
Aug 24, 2009 21.95 22.19 21.60 21.60 42,052 -0.44(-2.00%)
Aug 21, 2009 21.85 22.10 21.82 22.04 37,655 +0.32(+1.47%)
Aug 20, 2009 21.50 22.00 21.50 21.72 32,149 +0.12(+0.56%)
Aug 19, 2009 21.34 21.79 21.34 21.60 30,627 +0.15(+0.70%)
Aug 18, 2009 20.93 21.52 20.93 21.45 26,491 +0.45(+2.14%)
Aug 17, 2009 21.40 21.47 20.78 21.00 50,773 -0.62(-2.87%)
Aug 14, 2009 21.62 22.15 21.49 21.62 43,791 -0.47(-2.13%)
Aug 13, 2009 22.08 22.65 21.96 22.09 138,830 +0.34(+1.56%)
Aug 12, 2009 21.60 21.96 21.60 21.75 183,419 +0.27(+1.26%)
Aug 11, 2009 21.65 21.65 21.41 21.48 257,443 +0.12(+0.56%)
Aug 10, 2009 21.65 21.90 21.30 21.36 349,203 -0.04(-0.19%)
Aug 07, 2009 21.47 21.70 21.30 21.40 36,266 +0.28(+1.33%)
Aug 06, 2009 21.75 21.75 21.09 21.12 35,593 -0.33(-1.54%)
Aug 05, 2009 21.25 21.50 21.16 21.45 176,545 +0.31(+1.47%)
Aug 04, 2009 21.30 21.30 21.06 21.14 452,189 -0.10(-0.47%)
Aug 03, 2009 21.45 21.45 21.10 21.24 268,117 +0.85(+4.17%)
Jul 31, 2009 20.65 20.65 20.14 20.39 103,973 +0.00(+0.00%)
Jul 30, 2009 20.75 20.75 20.00 20.39 219,629 -1.11(-5.16%)
Jul 29, 2009 21.52 21.68 21.45 21.50 669,406 +0.16(+0.75%)
Jul 28, 2009 21.05 21.35 21.03 21.34 294,869 +0.19(+0.90%)
Jul 27, 2009 21.21 21.21 20.90 21.15 45,307 -0.07(-0.33%)
Jul 24, 2009 21.10 21.30 21.00 21.22 34,519 -0.63(-2.88%)
Jul 23, 2009 22.04 22.10 21.81 21.85 57,850 -0.35(-1.58%)
Jul 22, 2009 22.12 22.50 22.05 22.20 28,237 -0.21(-0.94%)
Jul 21, 2009 22.55 22.74 22.30 22.41 40,613 -0.26(-1.15%)
Jul 20, 2009 22.39 22.75 22.30 22.67 20,750 +0.49(+2.21%)
Jul 17, 2009 22.12 22.25 22.06 22.18 46,189 -0.02(-0.09%)
Jul 16, 2009 22.11 22.38 21.90 22.20 52,260 +0.18(+0.82%)
Jul 15, 2009 22.06 22.11 21.93 22.02 33,958 +0.45(+2.09%)
Jul 14, 2009 21.50 21.75 21.50 21.57 34,653 +0.05(+0.23%)
Jul 13, 2009 21.24 21.52 21.23 21.52 31,747 +0.52(+2.48%)
Jul 10, 2009 21.00 21.25 20.88 21.00 31,856 -0.45(-2.10%)
Jul 09, 2009 21.20 21.58 21.20 21.45 77,393 +0.28(+1.32%)
Jul 08, 2009 21.49 21.58 21.00 21.17 45,090 -0.08(-0.38%)
Jul 07, 2009 21.70 21.70 21.21 21.25 36,235 -0.14(-0.65%)
Jul 06, 2009 21.20 21.53 20.93 21.39 95,788 +0.15(+0.71%)
Jul 02, 2009 21.05 21.50 21.05 21.24 1,479,286 -0.92(-4.15%)
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.