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 (%)
Jan 31, 2014 28.21 28.56 28.16 28.52 0 -0.27(-0.94%)
Jan 30, 2014 28.89 28.98 28.73 28.79 531,149 +0.09(+0.31%)
Jan 29, 2014 28.47 28.75 28.41 28.70 97,175 -0.52(-1.76%)
Jan 28, 2014 29.06 29.23 28.84 29.21 80,982 +0.38(+1.30%)
Jan 27, 2014 28.78 28.87 28.60 28.84 116,710 +0.46(+1.62%)
Jan 24, 2014 28.82 28.85 28.30 28.38 0 -0.85(-2.91%)
Jan 23, 2014 29.35 29.35 28.92 29.23 531,004 +0.20(+0.69%)
Jan 22, 2014 29.20 29.23 28.92 29.03 393,266 -0.20(-0.68%)
Jan 21, 2014 29.18 29.35 28.91 29.23 96,143 -0.09(-0.31%)
Jan 17, 2014 29.32 29.32 29.32 0 +0.31(+1.07%)
Jan 16, 2014 29.12 29.14 28.96 29.01 154,819 +0.05(+0.17%)
Jan 15, 2014 28.49 28.99 28.59 28.96 67,843 +0.47(+1.65%)
Jan 14, 2014 28.30 28.52 28.15 28.49 88,200 +0.34(+1.21%)
Jan 13, 2014 28.53 28.53 28.15 28.15 173,004 -0.83(-2.86%)
Jan 10, 2014 28.95 28.98 28.69 28.98 77,345 +0.32(+1.12%)
Jan 09, 2014 28.77 28.78 28.45 28.66 156,841 +0.30(+1.05%)
Jan 08, 2014 28.28 28.43 28.15 28.36 65,390 +0.09(+0.32%)
Jan 07, 2014 28.36 28.44 28.17 28.27 116,317 -0.40(-1.40%)
Jan 06, 2014 28.89 28.89 28.51 28.67 61,656 -0.05(-0.17%)
Jan 03, 2014 28.28 28.79 28.28 28.72 0 +0.12(+0.42%)
Jan 02, 2014 28.76 28.76 28.36 28.60 97,629 -0.69(-2.36%)
Dec 31, 2013 29.29 29.29 29.29 0 +0.38(+1.31%)
Dec 30, 2013 28.89 29.03 28.86 28.91 47,760 -0.32(-1.09%)
Dec 27, 2013 28.98 29.57 28.98 29.23 0 +0.44(+1.53%)
Dec 26, 2013 28.58 28.84 28.58 28.79 68,090 +0.33(+1.16%)
Dec 24, 2013 28.45 28.62 28.35 28.46 65,008 +0.13(+0.46%)
Dec 23, 2013 28.23 28.40 28.09 28.33 215,446 +0.62(+2.24%)
Dec 20, 2013 27.86 27.90 27.71 27.71 0 -1.31(-4.51%)
Dec 19, 2013 29.01 29.33 29.01 29.02 198,493 +0.18(+0.62%)
Dec 18, 2013 28.73 29.06 28.52 28.84 77,289 +0.32(+1.12%)
Dec 17, 2013 28.72 28.73 28.34 28.52 59,430 -0.26(-0.90%)
Dec 16, 2013 29.04 29.10 28.61 28.78 74,057 +0.15(+0.52%)
Dec 13, 2013 28.12 28.63 27.74 28.63 0 +0.83(+2.99%)
Dec 12, 2013 27.90 27.90 27.54 27.80 76,652 -0.20(-0.71%)
Dec 11, 2013 28.01 28.21 27.94 28.00 59,136 +0.44(+1.59%)
Dec 10, 2013 27.59 27.68 27.26 27.56 65,991 +0.11(+0.41%)
Dec 09, 2013 27.57 27.61 27.37 27.45 64,773 -0.03(-0.11%)
Dec 06, 2013 26.95 27.48 26.95 27.48 54,247 -0.05(-0.18%)
Dec 05, 2013 27.76 27.78 27.43 27.53 61,248 -0.24(-0.86%)
Dec 04, 2013 27.63 27.83 27.58 27.77 136,185 +0.17(+0.62%)
Dec 03, 2013 27.58 27.97 27.42 27.60 58,337 -0.31(-1.11%)
Dec 02, 2013 27.81 28.14 27.81 27.91 42,646 -0.35(-1.23%)
Nov 29, 2013 28.50 28.56 28.26 28.26 46,006 +0.20(+0.71%)
Nov 27, 2013 28.14 28.17 27.91 28.06 70,748 +0.05(+0.18%)
Nov 26, 2013 28.09 28.19 27.94 28.01 83,987 -0.19(-0.67%)
Nov 25, 2013 27.86 28.23 27.86 28.20 72,706 +0.02(+0.07%)
Nov 22, 2013 28.19 28.36 27.98 28.18 81,181 +0.16(+0.59%)
Nov 21, 2013 27.85 28.02 27.75 28.02 75,856 +0.02(+0.05%)
Nov 20, 2013 28.26 28.43 27.90 28.00 57,785 -0.60(-2.10%)
Nov 19, 2013 28.61 28.74 28.36 28.60 76,849 -0.29(-1.00%)
Nov 18, 2013 28.91 29.13 28.73 28.89 65,084 -0.27(-0.93%)
Nov 15, 2013 29.17 29.17 28.86 29.16 47,691 -0.14(-0.48%)
Nov 14, 2013 29.10 29.31 28.95 29.30 68,453 +0.40(+1.38%)
Nov 13, 2013 28.54 28.98 28.45 28.90 78,928 +0.09(+0.31%)
Nov 12, 2013 28.90 28.90 28.66 28.81 61,685 -0.24(-0.83%)
Nov 11, 2013 28.86 29.21 28.86 29.05 49,017 -0.49(-1.66%)
Nov 08, 2013 29.52 29.54 29.11 29.54 90,519 +0.11(+0.37%)
Nov 07, 2013 30.00 30.00 29.43 29.43 37,388 -0.08(-0.27%)
Nov 06, 2013 29.66 29.66 29.33 29.51 57,619 +0.32(+1.10%)
Nov 05, 2013 29.37 29.40 29.02 29.19 83,530 -0.12(-0.41%)
Nov 04, 2013 29.40 29.40 29.04 29.31 112,299 +0.06(+0.21%)
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.