Bae Systems ADR (OP: BAESY )

28.68 USD +0.39 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 28.09 28.55 27.87 28.47 71,366 +0.32(+1.14%)
Apr 30, 2021 28.23 28.32 28.09 28.15 193,600 -0.02(-0.06%)
Apr 29, 2021 27.86 28.50 27.68 28.17 175,383 +0.41(+1.47%)
Apr 28, 2021 27.66 27.86 27.66 27.76 155,893 +0.14(+0.49%)
Apr 27, 2021 27.54 27.76 27.51 27.62 88,773 -0.10(-0.37%)
Apr 26, 2021 27.75 27.80 27.64 27.73 1,369,801 -0.02(-0.08%)
Apr 23, 2021 27.82 27.88 27.57 27.75 105,400 +0.10(+0.36%)
Apr 22, 2021 27.77 28.15 27.63 27.65 205,149 -2.00(-6.75%)
Apr 21, 2021 29.20 29.75 29.20 29.65 125,838 +0.45(+1.54%)
Apr 20, 2021 29.03 29.27 28.88 29.20 345,165 -0.30(-1.02%)
Apr 19, 2021 29.15 29.55 29.02 29.50 405,430 +0.48(+1.65%)
Apr 16, 2021 28.77 29.13 28.77 29.02 56,900 +0.02(+0.07%)
Apr 15, 2021 28.38 29.05 28.38 29.00 75,832 +0.61(+2.15%)
Apr 14, 2021 28.39 28.57 28.31 28.39 102,051 +0.70(+2.54%)
Apr 13, 2021 27.50 27.84 27.46 27.69 117,897 -0.09(-0.34%)
Apr 12, 2021 28.04 28.07 27.75 27.78 1,263,195 -0.79(-2.77%)
Apr 09, 2021 28.96 28.96 28.40 28.57 568,100 -0.56(-1.92%)
Apr 08, 2021 29.21 29.31 29.04 29.13 394,284 -0.14(-0.48%)
Apr 07, 2021 29.30 29.36 29.07 29.27 73,456 +0.18(+0.62%)
Apr 06, 2021 28.98 29.27 28.83 29.09 303,432 +0.05(+0.17%)
Apr 05, 2021 28.59 29.27 28.59 29.04 119,426 +0.42(+1.45%)
Apr 01, 2021 28.68 28.74 28.36 28.62 874,700 +0.33(+1.15%)
Mar 31, 2021 28.16 28.44 27.99 28.30 1,151,865 -0.20(-0.70%)
Mar 30, 2021 27.98 28.67 27.98 28.50 1,055,859 +0.68(+2.46%)
Mar 29, 2021 27.76 27.92 27.64 27.82 53,656 +0.31(+1.11%)
Mar 26, 2021 27.53 27.70 27.30 27.51 43,000 +0.00(+0.00%)
Mar 25, 2021 27.22 27.53 27.05 27.51 76,688 -0.08(-0.29%)
Mar 24, 2021 27.64 28.03 27.48 27.59 176,114 -0.05(-0.18%)
Mar 23, 2021 27.49 28.08 27.31 27.64 136,000 +0.27(+0.99%)
Mar 22, 2021 27.10 27.38 27.00 27.37 219,086 +0.00(+0.00%)
Mar 19, 2021 27.48 27.61 27.29 27.37 166,300 -0.31(-1.12%)
Mar 18, 2021 27.98 28.08 27.68 27.68 110,052 -0.67(-2.36%)
Mar 17, 2021 28.11 28.49 28.00 28.35 158,630 -0.04(-0.12%)
Mar 16, 2021 28.33 28.58 28.06 28.39 321,627 -0.35(-1.24%)
Mar 15, 2021 28.51 28.74 28.34 28.74 325,613 +0.41(+1.45%)
Mar 12, 2021 27.71 28.35 27.67 28.33 237,700 +0.46(+1.65%)
Mar 11, 2021 27.54 28.04 27.49 27.87 653,121 -0.18(-0.64%)
Mar 10, 2021 28.25 28.25 27.80 28.05 623,561 +0.04(+0.14%)
Mar 09, 2021 27.85 28.04 27.66 28.01 261,276 +0.69(+2.54%)
Mar 08, 2021 27.32 27.66 27.11 27.32 270,230 -0.05(-0.19%)
Mar 05, 2021 27.33 27.37 26.64 27.37 340,300 -0.15(-0.55%)
Mar 04, 2021 28.12 28.23 27.40 27.52 77,596 -0.47(-1.67%)
Mar 03, 2021 27.88 28.42 27.75 27.99 84,438 -0.11(-0.39%)
Mar 02, 2021 28.03 28.37 27.81 28.10 64,164 +0.58(+2.11%)
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.