Bae Systems ADR (OP: BAESY )

28.64 USD +0.35 (+1.24%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.34 26.35 25.30 25.60 357,903 -0.93(-3.51%)
Apr 29, 2020 26.81 26.85 26.39 26.53 273,545 +1.16(+4.57%)
Apr 28, 2020 25.87 25.91 25.26 25.37 135,231 -0.03(-0.12%)
Apr 27, 2020 25.25 25.50 25.12 25.40 664,458 +0.43(+1.72%)
Apr 24, 2020 25.00 25.05 24.72 24.97 214,200 -0.20(-0.79%)
Apr 23, 2020 25.42 25.59 25.00 25.17 232,751 +0.09(+0.36%)
Apr 22, 2020 25.78 25.78 24.94 25.08 495,791 -1.10(-4.19%)
Apr 21, 2020 26.32 26.68 26.04 26.18 413,081 -0.67(-2.50%)
Apr 20, 2020 27.03 27.28 26.66 26.85 520,357 -1.02(-3.66%)
Apr 17, 2020 27.93 28.02 27.63 27.87 605,000 +1.80(+6.90%)
Apr 16, 2020 26.32 26.34 25.84 26.07 268,817 +0.25(+0.97%)
Apr 15, 2020 25.77 26.01 25.49 25.82 179,233 -0.53(-2.01%)
Apr 14, 2020 26.51 26.86 26.33 26.35 228,981 -0.01(-0.04%)
Apr 13, 2020 26.06 27.10 26.06 26.36 140,190 -0.47(-1.75%)
Apr 09, 2020 26.86 27.07 26.49 26.83 213,900 +0.73(+2.80%)
Apr 08, 2020 25.96 26.29 25.73 26.10 199,123 +0.57(+2.23%)
Apr 07, 2020 26.60 26.60 25.41 25.53 228,140 +0.24(+0.95%)
Apr 06, 2020 24.98 25.54 24.97 25.29 192,706 +0.84(+3.44%)
Apr 03, 2020 24.19 25.25 24.01 24.45 190,200 -0.19(-0.77%)
Apr 02, 2020 24.28 24.86 23.81 24.64 138,900 +0.85(+3.57%)
Apr 01, 2020 24.19 24.58 23.62 23.79 155,753 -1.76(-6.89%)
Mar 31, 2020 25.23 25.91 25.19 25.55 288,741 +0.50(+2.00%)
Mar 30, 2020 25.14 25.52 24.80 25.05 139,505 +0.20(+0.80%)
Mar 27, 2020 25.00 25.79 24.51 24.85 200,500 -1.48(-5.62%)
Mar 26, 2020 24.25 26.33 24.23 26.33 398,851 +1.79(+7.29%)
Mar 25, 2020 24.00 24.88 23.72 24.54 308,721 +2.49(+11.27%)
Mar 24, 2020 21.42 22.23 21.21 22.05 298,149 +2.05(+10.27%)
Mar 23, 2020 20.79 20.91 19.89 20.00 372,372 -0.64(-3.12%)
Mar 20, 2020 22.48 23.13 20.64 20.64 236,900 -2.21(-9.65%)
Mar 19, 2020 22.69 23.97 22.49 22.85 222,170 +0.89(+4.05%)
Mar 18, 2020 22.17 22.49 21.59 21.96 234,599 -1.46(-6.23%)
Mar 17, 2020 23.45 23.56 22.71 23.42 495,899 +0.45(+1.96%)
Mar 16, 2020 23.74 24.55 22.91 22.97 332,443 -3.86(-14.37%)
Mar 13, 2020 26.77 26.93 25.56 26.83 290,500 +1.12(+4.34%)
Mar 12, 2020 26.30 26.33 25.05 25.71 299,727 -1.66(-6.07%)
Mar 11, 2020 28.04 28.16 27.16 27.37 503,881 -1.75(-6.01%)
Mar 10, 2020 29.21 29.25 28.37 29.12 209,622 +0.54(+1.89%)
Mar 09, 2020 28.98 29.51 28.57 28.58 133,906 -2.49(-8.01%)
Mar 06, 2020 30.97 31.15 30.85 31.07 129,100 -0.09(-0.29%)
Mar 05, 2020 31.25 31.51 31.02 31.16 298,713 -0.56(-1.77%)
Mar 04, 2020 31.53 31.83 31.23 31.72 498,944 +0.88(+2.85%)
Mar 03, 2020 31.46 31.64 30.82 30.84 207,503 -0.59(-1.88%)
Mar 02, 2020 31.20 31.45 30.92 31.43 113,047 +0.16(+0.51%)
Feb 28, 2020 31.11 31.34 30.84 31.27 1,267,700 -0.89(-2.77%)
Feb 27, 2020 32.29 32.78 32.10 32.16 178,290 -0.50(-1.53%)
Feb 26, 2020 32.72 33.09 32.66 32.66 218,729 -0.16(-0.49%)
Feb 25, 2020 33.58 33.61 32.75 32.82 265,013 -1.07(-3.16%)
Feb 24, 2020 33.89 34.09 33.87 33.89 87,601 -0.67(-1.94%)
Feb 21, 2020 34.55 34.74 34.46 34.56 78,000 +0.75(+2.22%)
Feb 20, 2020 33.97 33.97 33.66 33.81 89,815 +0.92(+2.80%)
Feb 19, 2020 33.02 33.17 32.88 32.89 119,487 -0.22(-0.66%)
Feb 18, 2020 33.32 33.38 33.11 33.11 476,287 -0.42(-1.26%)
Feb 14, 2020 33.88 33.93 33.46 33.53 273,100 -0.99(-2.86%)
Feb 13, 2020 34.32 34.58 34.24 34.52 142,533 +0.59(+1.74%)
Feb 12, 2020 34.09 34.13 33.74 33.93 89,994 +0.14(+0.41%)
Feb 11, 2020 33.88 33.96 33.75 33.79 150,464 +0.26(+0.78%)
Feb 10, 2020 33.64 33.66 33.45 33.53 132,189 -0.11(-0.33%)
Feb 07, 2020 33.86 33.95 33.64 33.64 120,300 -0.11(-0.33%)
Feb 06, 2020 33.63 33.87 33.51 33.75 96,876 +0.07(+0.21%)
Feb 05, 2020 33.86 33.86 33.54 33.68 269,712 -0.04(-0.10%)
Feb 04, 2020 33.58 33.85 33.58 33.72 161,908 +0.37(+1.10%)
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.