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 (%)
Oct 29, 2021 30.91 30.95 30.52 30.66 362,328 -0.57(-1.83%)
Oct 28, 2021 31.21 31.30 31.01 31.23 50,688 +0.05(+0.16%)
Oct 27, 2021 31.15 31.37 31.09 31.18 316,647 -0.22(-0.70%)
Oct 26, 2021 31.86 31.40 310,289 -0.77(-2.39%)
Oct 25, 2021 32.30 32.30 32.02 32.17 172,385 -0.98(-2.96%)
Oct 22, 2021 33.06 33.22 32.91 33.15 1,487,549 +0.05(+0.15%)
Oct 21, 2021 32.82 33.15 32.82 33.10 1,067,281 -0.43(-1.28%)
Oct 20, 2021 33.02 33.55 33.02 33.53 1,385,657 +0.22(+0.66%)
Oct 19, 2021 33.21 33.33 33.11 33.31 332,272 +0.40(+1.22%)
Oct 18, 2021 32.81 33.04 32.74 32.91 181,224 -0.45(-1.35%)
Oct 15, 2021 33.43 33.52 33.32 33.36 443,564 +0.35(+1.06%)
Oct 14, 2021 33.30 33.44 33.01 33.01 1,205,895 +0.00(+0.00%)
Oct 13, 2021 32.69 33.05 32.69 33.01 827,442 +0.29(+0.89%)
Oct 12, 2021 32.54 32.76 32.48 32.72 1,026,773 +0.46(+1.43%)
Oct 11, 2021 32.16 32.54 32.16 32.26 799,659 +0.32(+1.00%)
Oct 08, 2021 31.58 31.94 31.40 31.94 1,106,012 +0.76(+2.44%)
Oct 07, 2021 31.29 31.48 31.18 31.18 148,311 +0.16(+0.52%)
Oct 06, 2021 30.56 31.13 30.54 31.02 51,395 -0.03(-0.10%)
Oct 05, 2021 30.98 31.10 30.90 31.05 65,084 +0.05(+0.16%)
Oct 04, 2021 31.10 31.36 30.75 31.00 56,062 +0.01(+0.03%)
Oct 01, 2021 30.66 31.06 30.41 30.99 294,576 +0.42(+1.37%)
Sep 30, 2021 30.82 30.91 30.51 30.57 61,975 -0.22(-0.71%)
Sep 29, 2021 30.88 30.96 30.61 30.79 155,638 +0.02(+0.06%)
Sep 28, 2021 31.00 31.01 30.66 30.77 123,243 -0.45(-1.44%)
Sep 27, 2021 31.37 31.45 31.22 31.22 88,440 +0.27(+0.87%)
Sep 24, 2021 31.04 31.16 30.84 30.95 111,678 -0.17(-0.55%)
Sep 23, 2021 31.06 31.18 30.85 31.12 233,940 +0.31(+1.01%)
Sep 22, 2021 30.93 31.17 30.81 30.81 171,987 +0.19(+0.62%)
Sep 21, 2021 30.64 30.78 30.40 30.62 137,165 -0.02(-0.07%)
Sep 20, 2021 30.73 30.89 30.34 30.64 163,715 -0.31(-1.00%)
Sep 17, 2021 31.33 31.33 30.79 30.95 159,834 +0.23(+0.75%)
Sep 16, 2021 30.84 30.88 30.55 30.72 83,633 +0.09(+0.29%)
Sep 15, 2021 30.64 30.72 30.56 30.63 119,774 -0.11(-0.36%)
Sep 14, 2021 31.13 31.13 30.67 30.74 233,572 -0.16(-0.52%)
Sep 13, 2021 30.78 30.95 30.77 30.90 721,127 +0.20(+0.64%)
Sep 10, 2021 31.09 31.09 30.67 30.70 94,278 -0.20(-0.63%)
Sep 09, 2021 31.07 31.22 30.80 30.90 55,378 +0.13(+0.42%)
Sep 08, 2021 30.92 30.92 30.66 30.77 83,298 -0.10(-0.32%)
Sep 07, 2021 30.99 31.07 30.86 30.87 93,664 -0.69(-2.19%)
Sep 03, 2021 31.49 31.70 31.44 31.56 82,185 +0.01(+0.03%)
Sep 02, 2021 31.45 31.77 31.45 31.55 69,441 +0.14(+0.45%)
Sep 01, 2021 31.64 31.66 31.40 31.41 70,575 -0.17(-0.54%)
Aug 31, 2021 31.72 31.72 31.43 31.58 49,091 -0.02(-0.06%)
Aug 30, 2021 31.27 31.89 31.73 31.60 52,230 -0.13(-0.41%)
Aug 27, 2021 31.36 31.78 31.28 31.73 39,853 +0.32(+1.03%)
Aug 26, 2021 31.42 31.46 31.30 31.41 101,523 -0.15(-0.48%)
Aug 25, 2021 31.56 31.60 31.36 31.56 320,250 -0.17(-0.54%)
Aug 24, 2021 31.47 31.93 31.34 31.73 41,307 -0.04(-0.14%)
Aug 23, 2021 31.65 31.80 31.63 31.77 32,094 +0.10(+0.33%)
Aug 20, 2021 31.24 31.91 31.24 31.67 86,390 +0.36(+1.15%)
Aug 19, 2021 31.80 31.80 31.27 31.31 55,947 -0.29(-0.92%)
Aug 18, 2021 32.00 32.04 31.40 31.60 102,141 -0.28(-0.88%)
Aug 17, 2021 31.99 32.08 31.86 31.88 50,719 -0.61(-1.88%)
Aug 16, 2021 32.35 32.54 32.29 32.49 138,737 +0.00(+0.00%)
Aug 13, 2021 32.55 32.59 32.29 32.49 72,316 +0.20(+0.62%)
Aug 12, 2021 32.29 32.35 32.21 32.29 82,727 -0.07(-0.22%)
Aug 11, 2021 32.12 32.51 32.07 32.36 208,746 +0.56(+1.76%)
Aug 10, 2021 31.61 32.05 31.61 31.80 333,722 -0.10(-0.31%)
Aug 09, 2021 31.98 31.98 31.80 31.90 194,027 -0.37(-1.15%)
Aug 06, 2021 32.50 32.50 32.14 32.27 70,517 -0.23(-0.71%)
Aug 05, 2021 32.52 32.59 32.11 32.50 99,292 -0.06(-0.18%)
Aug 04, 2021 32.43 32.71 32.28 32.56 219,708 -0.05(-0.15%)
Aug 03, 2021 32.39 32.63 32.21 32.61 740,415 -0.16(-0.49%)
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.