Bae Systems ADR (OP: BAESY )

29.70 USD -0.16 (-0.53%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 30.80 30.80 30.80 30.80 0 +0.20(+0.65%)
Apr 27, 2006 30.60 30.65 29.95 30.60 65,584 +0.35(+1.16%)
Apr 26, 2006 30.25 30.65 30.10 30.25 33,970 -0.70(-2.26%)
Apr 25, 2006 30.95 30.55 30.10 30.95 76,188 +0.00(+0.00%)
Apr 24, 2006 30.95 31.00 30.50 30.95 63,837 +0.00(+0.00%)
Apr 21, 2006 30.55 30.95 30.65 30.95 84,142 +0.40(+1.31%)
Apr 20, 2006 30.50 30.55 30.00 30.55 40,785 +0.05(+0.16%)
Apr 19, 2006 30.60 32.12 29.80 30.50 35,959 -0.10(-0.33%)
Apr 18, 2006 30.60 30.60 30.10 30.60 34,144 +0.45(+1.49%)
Apr 17, 2006 30.15 30.20 29.80 30.15 24,651 +0.40(+1.34%)
Apr 13, 2006 29.40 29.75 29.10 29.75 22,560 +0.35(+1.19%)
Apr 12, 2006 29.75 29.40 29.10 29.40 131,101 -0.35(-1.18%)
Apr 11, 2006 29.75 30.00 29.13 29.75 618,902 -0.58(-1.91%)
Apr 10, 2006 30.33 30.45 29.75 30.33 377,471 -0.02(-0.07%)
Apr 07, 2006 30.35 30.75 30.05 30.35 103,689 +0.20(+0.66%)
Apr 06, 2006 30.15 30.55 30.10 30.15 23,674 -0.80(-2.58%)
Apr 05, 2006 30.95 31.25 30.55 30.95 72,588 -0.15(-0.48%)
Apr 04, 2006 31.10 31.15 30.45 31.10 38,026 +1.75(+5.96%)
Apr 03, 2006 29.35 29.35 29.35 29.35 0 +0.00(+0.00%)
Mar 31, 2006 29.35 29.65 29.20 29.35 20,022 -0.70(-2.33%)
Mar 30, 2006 30.05 30.10 29.70 30.05 54,185 +1.00(+3.44%)
Mar 29, 2006 29.05 29.40 28.80 29.05 33,031 +0.50(+1.75%)
Mar 28, 2006 29.25 29.05 28.50 28.55 83,013 -0.70(-2.39%)
Mar 27, 2006 29.25 29.40 28.80 29.25 36,084 -0.30(-1.02%)
Mar 24, 2006 28.85 29.55 29.10 29.55 26,519 -0.05(-0.17%)
Mar 21, 2006 29.60 29.85 29.25 29.60 25,339 -0.05(-0.17%)
Mar 20, 2006 29.65 29.90 29.35 29.65 26,618 +0.05(+0.17%)
Mar 17, 2006 29.60 29.90 29.35 29.60 71,834 +0.75(+2.60%)
Mar 16, 2006 28.85 29.20 28.85 28.85 35,225 -0.35(-1.20%)
Mar 15, 2006 29.30 29.35 28.90 29.20 18,098 -0.10(-0.34%)
Mar 14, 2006 29.15 29.35 28.90 29.30 27,503 +0.15(+0.51%)
Mar 13, 2006 29.15 29.30 28.75 29.15 24,772 +0.00(+0.00%)
Mar 10, 2006 29.15 29.25 28.80 29.15 27,406 -0.40(-1.35%)
Mar 09, 2006 29.55 29.70 29.15 29.55 33,330 +0.80(+2.78%)
Mar 08, 2006 28.75 29.25 28.75 28.75 27,095 -1.25(-4.17%)
Mar 07, 2006 30.00 30.00 29.35 30.00 16,629 +0.45(+1.52%)
Mar 06, 2006 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Mar 03, 2006 29.55 29.90 29.45 29.55 47,146 -0.35(-1.17%)
Mar 02, 2006 29.90 29.90 29.45 29.90 16,229 +0.00(+0.00%)
Mar 01, 2006 29.90 29.90 29.50 29.90 23,191 +0.15(+0.50%)
Feb 28, 2006 30.50 30.00 29.40 29.75 25,917 -0.75(-2.46%)
Feb 27, 2006 30.50 30.60 30.05 30.50 72,185 +0.30(+0.99%)
Feb 24, 2006 30.20 30.25 29.85 30.20 32,311 +0.65(+2.20%)
Feb 23, 2006 29.55 30.15 29.50 29.55 56,361 -1.85(-5.89%)
Feb 22, 2006 31.40 31.45 30.70 31.40 24,078 +0.80(+2.61%)
Feb 21, 2006 30.60 31.10 30.60 30.60 18,882 -0.40(-1.29%)
Feb 17, 2006 31.00 31.35 30.95 31.00 22,646 -0.05(-0.16%)
Feb 16, 2006 31.05 31.40 30.95 31.05 42,088 +0.25(+0.81%)
Feb 15, 2006 30.80 30.85 30.45 30.80 36,241 +0.35(+1.15%)
Feb 14, 2006 30.45 30.50 30.15 30.45 37,240 -0.10(-0.33%)
Feb 13, 2006 30.55 30.65 30.25 30.55 13,935 -0.20(-0.65%)
Feb 10, 2006 30.75 30.80 30.40 30.75 31,157 +0.25(+0.82%)
Feb 09, 2006 30.50 30.50 30.15 30.50 19,975 +0.15(+0.49%)
Feb 08, 2006 30.35 30.60 30.15 30.35 32,105 +0.20(+0.66%)
Feb 07, 2006 29.80 30.45 30.00 30.15 45,218 +0.35(+1.17%)
Feb 06, 2006 29.80 30.00 29.66 29.80 63,740 -0.50(-1.65%)
Feb 03, 2006 30.30 30.35 29.95 30.30 14,589 -0.25(-0.82%)
Feb 02, 2006 30.55 30.65 30.20 30.55 72,685 -0.50(-1.61%)
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.