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 (%)
Apr 29, 2011 21.62 21.98 21.62 21.81 273,783 -0.11(-0.50%)
Apr 28, 2011 21.79 22.00 21.75 21.92 1,434,715 +0.03(+0.14%)
Apr 27, 2011 21.70 21.89 21.54 21.89 69,869 +0.12(+0.55%)
Apr 26, 2011 21.43 21.77 21.43 21.77 20,309 +0.31(+1.44%)
Apr 25, 2011 21.39 21.46 21.25 21.46 17,579 +0.15(+0.70%)
Apr 21, 2011 21.44 21.50 21.20 21.31 50,826 -0.77(-3.49%)
Apr 20, 2011 21.90 22.11 21.90 22.08 37,189 +0.72(+3.37%)
Apr 19, 2011 21.55 21.55 21.25 21.36 15,431 -0.02(-0.09%)
Apr 18, 2011 21.60 21.62 21.23 21.38 34,658 -0.39(-1.79%)
Apr 15, 2011 21.71 21.85 21.70 21.77 30,686 +0.19(+0.88%)
Apr 14, 2011 21.41 21.64 21.41 21.58 32,706 -0.05(-0.23%)
Apr 13, 2011 21.78 21.87 21.60 21.63 100,703 -0.16(-0.73%)
Apr 12, 2011 21.91 22.09 21.68 21.79 35,286 -0.33(-1.49%)
Apr 11, 2011 22.00 22.40 22.00 22.12 37,076 +0.21(+0.96%)
Apr 08, 2011 22.00 22.09 21.85 21.91 31,742 -0.06(-0.27%)
Apr 07, 2011 21.85 21.99 21.83 21.97 39,539 +0.32(+1.48%)
Apr 06, 2011 21.51 21.66 21.50 21.65 20,882 -0.14(-0.64%)
Apr 05, 2011 21.51 21.84 21.51 21.79 23,406 +0.32(+1.49%)
Apr 04, 2011 21.44 21.47 21.31 21.47 28,991 +0.23(+1.08%)
Apr 01, 2011 20.87 21.35 20.87 21.24 37,219 +0.30(+1.43%)
Mar 31, 2011 21.05 21.11 20.85 20.94 31,481 -0.19(-0.90%)
Mar 30, 2011 21.13 21.13 21.13 21.13 169,145 -0.16(-0.75%)
Mar 29, 2011 21.10 21.29 20.96 21.29 242,866 +0.34(+1.62%)
Mar 28, 2011 21.13 21.13 20.95 20.95 44,440 +0.05(+0.24%)
Mar 25, 2011 20.85 21.06 20.77 20.90 27,639 -0.17(-0.81%)
Mar 24, 2011 20.82 21.20 20.82 21.07 37,278 +0.38(+1.84%)
Mar 23, 2011 20.56 20.72 20.51 20.69 31,425 -0.25(-1.19%)
Mar 22, 2011 21.05 21.13 20.86 20.94 41,269 -0.29(-1.37%)
Mar 21, 2011 21.07 21.25 20.85 21.23 68,826 +0.74(+3.61%)
Mar 18, 2011 20.26 20.65 20.26 20.49 184,066 +0.81(+4.12%)
Mar 17, 2011 19.79 19.84 19.60 19.68 1,100,079 +0.24(+1.23%)
Mar 16, 2011 19.85 19.99 19.23 19.44 220,348 -0.95(-4.66%)
Mar 15, 2011 20.19 20.47 19.74 20.39 39,260 -0.36(-1.73%)
Mar 14, 2011 20.64 20.76 20.50 20.75 26,047 +0.06(+0.29%)
Mar 11, 2011 20.54 20.70 20.50 20.69 26,518 +0.04(+0.19%)
Mar 10, 2011 21.00 21.00 20.61 20.65 38,825 -0.77(-3.59%)
Mar 09, 2011 21.30 21.45 21.25 21.42 24,020 +0.20(+0.94%)
Mar 08, 2011 20.99 21.22 20.86 21.22 25,455 +0.19(+0.90%)
Mar 07, 2011 21.29 21.35 20.94 21.03 30,585 -0.07(-0.33%)
Mar 04, 2011 21.45 21.45 20.93 21.10 30,048 -0.30(-1.40%)
Mar 03, 2011 21.16 21.42 21.15 21.40 40,826 +0.47(+2.25%)
Mar 02, 2011 20.85 20.99 20.80 20.93 61,773 +0.03(+0.14%)
Mar 01, 2011 21.20 21.20 20.85 20.90 37,721 -0.50(-2.34%)
Feb 28, 2011 21.26 21.55 21.20 21.40 44,858 +0.26(+1.23%)
Feb 25, 2011 20.98 21.16 20.93 21.14 34,409 +0.21(+1.00%)
Feb 24, 2011 21.00 21.05 20.75 20.93 24,404 -0.25(-1.18%)
Feb 23, 2011 21.39 21.39 21.03 21.18 33,183 +0.31(+1.49%)
Feb 22, 2011 21.25 21.35 20.87 20.87 75,306 -1.27(-5.74%)
Feb 18, 2011 21.95 22.17 21.95 22.14 51,237 +0.16(+0.73%)
Feb 17, 2011 21.75 22.15 21.75 21.98 45,849 -1.02(-4.43%)
Feb 16, 2011 22.55 23.19 22.55 23.00 51,843 +0.29(+1.28%)
Feb 15, 2011 22.92 22.92 22.54 22.71 149,612 +0.01(+0.04%)
Feb 14, 2011 22.75 22.75 22.51 22.70 44,666 -0.20(-0.87%)
Feb 11, 2011 22.68 22.93 22.64 22.90 23,627 +0.36(+1.60%)
Feb 10, 2011 22.46 22.64 22.37 22.54 31,392 -0.01(-0.04%)
Feb 09, 2011 22.54 22.63 22.46 22.55 59,241 +0.27(+1.21%)
Feb 08, 2011 22.01 22.30 21.97 22.28 79,927 +0.40(+1.83%)
Feb 07, 2011 21.78 21.95 21.78 21.88 93,047 +0.14(+0.64%)
Feb 04, 2011 21.36 21.74 21.36 21.74 41,400 +0.41(+1.92%)
Feb 03, 2011 21.30 21.37 21.17 21.33 71,414 +0.00(+0.00%)
Feb 02, 2011 21.30 21.55 21.30 21.33 2,190,347 -0.14(-0.65%)
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.