Skip to main content

Bae Systems ADR (OP: BAESY )

69.45 -0.27 (-0.39%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 32.28 32.53 32.14 32.32 1,685,687 +0.17(+0.54%)
Jul 29, 2021 32.50 32.54 32.06 32.15 68,264 +0.90(+2.86%)
Jul 28, 2021 31.41 31.41 31.19 31.25 94,345 +0.10(+0.32%)
Jul 27, 2021 30.85 31.15 30.81 31.15 350,578 +0.43(+1.40%)
Jul 26, 2021 30.65 30.85 30.61 30.72 92,547 +0.21(+0.69%)
Jul 23, 2021 30.54 30.71 30.41 30.51 65,014 +0.38(+1.26%)
Jul 22, 2021 30.18 30.25 29.99 30.13 106,717 -0.01(-0.03%)
Jul 21, 2021 30.06 30.18 29.97 30.14 471,341 +0.39(+1.31%)
Jul 20, 2021 29.15 29.75 29.10 29.75 403,980 +0.49(+1.67%)
Jul 19, 2021 29.32 29.32 28.95 29.26 102,859 -0.61(-2.06%)
Jul 16, 2021 30.18 30.21 29.87 29.88 52,697 +0.14(+0.47%)
Jul 15, 2021 29.74 29.89 29.69 29.73 128,496 -0.34(-1.15%)
Jul 14, 2021 30.00 30.23 30.00 30.08 39,263 +0.08(+0.27%)
Jul 13, 2021 30.11 30.24 30.00 30.00 113,151 +0.00(+0.00%)
Jul 12, 2021 30.11 30.27 30.00 30.00 98,159 -0.17(-0.56%)
Jul 09, 2021 30.11 30.26 29.94 30.17 116,122 +0.51(+1.72%)
Jul 08, 2021 29.52 29.67 29.43 29.66 109,494 +0.06(+0.20%)
Jul 07, 2021 29.29 29.71 29.28 29.60 145,121 +0.16(+0.54%)
Jul 06, 2021 29.43 29.50 29.17 29.44 107,595 +0.01(+0.03%)
Jul 02, 2021 29.31 29.51 29.08 29.43 66,536 +0.05(+0.17%)
Jul 01, 2021 29.12 29.38 29.09 29.38 26,246 +0.11(+0.38%)
Jun 30, 2021 29.16 29.37 29.07 29.27 69,973 -0.15(-0.51%)
Jun 29, 2021 29.44 29.44 29.20 29.42 78,351 -0.02(-0.07%)
Jun 28, 2021 29.75 29.75 29.44 29.44 196,796 -0.59(-1.98%)
Jun 25, 2021 29.88 30.14 29.83 30.04 66,458 -0.04(-0.13%)
Jun 24, 2021 29.88 30.19 29.84 30.07 62,005 -0.09(-0.28%)
Jun 23, 2021 30.49 30.50 30.09 30.16 77,445 -0.39(-1.28%)
Jun 22, 2021 30.24 30.55 30.14 30.55 385,023 +0.06(+0.20%)
Jun 21, 2021 29.94 30.55 29.94 30.49 181,232 +0.49(+1.63%)
Jun 18, 2021 30.07 30.11 29.74 30.00 142,434 -0.68(-2.20%)
Jun 17, 2021 30.57 30.75 30.40 30.68 81,685 -0.03(-0.09%)
Jun 16, 2021 30.95 31.05 30.49 30.70 119,544 +0.08(+0.26%)
Jun 15, 2021 30.52 30.75 30.47 30.62 198,308 +0.12(+0.40%)
Jun 14, 2021 30.58 30.63 30.44 30.50 185,338 -0.12(-0.39%)
Jun 11, 2021 30.57 30.64 30.48 30.62 87,123 +0.09(+0.29%)
Jun 10, 2021 30.55 30.68 30.46 30.53 204,328 -0.22(-0.72%)
Jun 09, 2021 30.42 30.82 30.42 30.75 189,145 +0.05(+0.16%)
Jun 08, 2021 30.51 30.75 30.40 30.70 278,338 +0.22(+0.72%)
Jun 07, 2021 30.52 30.55 30.33 30.48 145,097 +0.22(+0.72%)
Jun 04, 2021 30.24 30.30 30.08 30.26 131,002 +0.21(+0.71%)
Jun 03, 2021 30.01 30.30 29.88 30.05 43,710 -0.07(-0.23%)
Jun 02, 2021 30.18 30.22 29.96 30.12 43,646 +0.17(+0.58%)
Jun 01, 2021 30.15 30.22 29.92 29.95 178,991 +0.05(+0.16%)
May 28, 2021 30.05 30.08 29.88 29.90 56,292 -0.11(-0.35%)
May 27, 2021 30.23 30.29 29.82 30.00 200,293 +0.29(+0.96%)
May 26, 2021 29.76 29.91 29.62 29.72 162,211 +0.17(+0.58%)
May 25, 2021 29.68 29.71 29.47 29.55 82,585 -0.11(-0.37%)
May 24, 2021 29.63 29.71 29.51 29.66 224,554 +0.03(+0.10%)
May 21, 2021 29.68 29.84 29.47 29.63 93,376 +0.07(+0.24%)
May 20, 2021 29.43 29.56 29.33 29.56 111,698 -0.18(-0.61%)
May 19, 2021 29.36 29.86 29.29 29.74 252,343 +0.01(+0.03%)
May 18, 2021 29.76 29.76 29.60 29.73 98,658 -0.13(-0.44%)
May 17, 2021 29.73 29.90 29.57 29.86 62,562 +0.05(+0.17%)
May 14, 2021 29.31 29.95 29.31 29.81 129,936 +1.13(+3.94%)
May 13, 2021 28.48 28.82 28.45 28.68 193,170 +0.04(+0.14%)
May 12, 2021 28.88 28.99 28.57 28.64 300,257 -0.21(-0.73%)
May 11, 2021 28.48 28.85 28.40 28.85 66,263 -0.21(-0.72%)
May 10, 2021 28.78 29.19 28.78 29.06 87,724 +0.38(+1.32%)
May 07, 2021 28.31 28.72 28.29 28.68 94,692 +0.39(+1.38%)
May 06, 2021 28.09 28.49 27.96 28.29 188,669 +0.32(+1.14%)
May 05, 2021 27.98 28.05 27.84 27.97 288,632 -0.16(-0.57%)
May 04, 2021 28.09 28.14 27.78 28.13 88,382 -0.34(-1.19%)
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.