Skip to main content

Bae Systems ADR (OP: BAESY )

69.37 -0.35 (-0.50%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.03 29.03 29.03 0 -0.10(-0.34%)
Dec 29, 2016 28.87 29.13 28.85 29.13 32,013 -0.09(-0.31%)
Dec 28, 2016 29.22 29.38 29.13 29.22 37,550 +0.04(+0.14%)
Dec 27, 2016 29.43 29.66 29.00 29.18 29,579 +0.04(+0.14%)
Dec 23, 2016 29.14 29.14 29.14 0 +0.15(+0.52%)
Dec 22, 2016 29.10 29.17 28.94 28.99 724,465 -0.39(-1.33%)
Dec 21, 2016 29.50 29.57 29.31 29.38 953,875 -0.23(-0.78%)
Dec 20, 2016 29.30 29.63 29.19 29.61 61,756 +0.15(+0.51%)
Dec 19, 2016 29.42 29.60 29.42 29.46 131,152 -0.11(-0.37%)
Dec 16, 2016 29.54 29.73 29.46 29.57 48,674 +0.23(+0.77%)
Dec 15, 2016 29.11 29.53 29.06 29.34 93,817 -0.32(-1.06%)
Dec 14, 2016 30.07 30.20 29.58 29.66 36,431 -0.74(-2.43%)
Dec 13, 2016 30.00 30.51 30.00 30.40 51,151 +0.52(+1.74%)
Dec 12, 2016 30.15 30.47 29.70 29.88 48,707 -0.48(-1.56%)
Dec 09, 2016 30.20 30.43 30.16 30.36 51,889 -0.02(-0.08%)
Dec 08, 2016 30.56 30.63 30.09 30.38 91,503 -0.29(-0.95%)
Dec 07, 2016 30.34 30.70 30.21 30.67 217,048 +0.34(+1.12%)
Dec 06, 2016 30.48 30.51 30.31 30.33 54,467 -0.21(-0.69%)
Dec 05, 2016 30.36 30.60 30.34 30.54 127,041 +0.43(+1.43%)
Dec 02, 2016 29.78 30.26 29.78 30.11 93,860 +0.09(+0.30%)
Dec 01, 2016 30.02 30.17 29.85 30.02 58,184 -0.07(-0.23%)
Nov 30, 2016 30.09 30.18 29.85 30.09 43,502 +0.09(+0.28%)
Nov 29, 2016 29.94 30.15 29.82 30.00 88,971 +0.09(+0.30%)
Nov 28, 2016 30.00 30.04 29.81 29.91 66,981 -0.14(-0.45%)
Nov 25, 2016 30.08 30.09 29.95 30.05 37,615 +0.06(+0.20%)
Nov 23, 2016 29.99 29.99 29.99 0 +0.34(+1.15%)
Nov 22, 2016 29.81 29.81 29.53 29.65 69,390 -0.29(-0.95%)
Nov 21, 2016 29.74 29.95 29.68 29.93 60,799 +0.62(+2.13%)
Nov 18, 2016 29.35 29.35 29.01 29.31 50,991 -0.29(-0.98%)
Nov 17, 2016 29.66 29.74 29.54 29.60 136,499 -0.28(-0.94%)
Nov 16, 2016 29.79 29.95 29.59 29.88 121,993 +0.02(+0.07%)
Nov 15, 2016 29.95 29.96 29.40 29.86 289,589 +0.22(+0.74%)
Nov 14, 2016 29.96 29.96 29.49 29.64 39,499 -0.17(-0.57%)
Nov 11, 2016 29.79 30.00 29.51 29.81 72,240 -0.93(-3.03%)
Nov 10, 2016 30.37 30.86 30.23 30.74 364,035 +1.65(+5.69%)
Nov 09, 2016 28.71 29.23 28.61 29.09 150,943 +1.91(+7.01%)
Nov 08, 2016 27.30 27.30 27.04 27.18 42,194 -0.11(-0.40%)
Nov 07, 2016 27.23 27.31 27.15 27.29 85,008 +0.45(+1.66%)
Nov 04, 2016 26.74 27.03 26.60 26.84 57,576 +0.12(+0.47%)
Nov 03, 2016 26.95 26.95 26.43 26.72 88,887 +0.49(+1.87%)
Nov 02, 2016 26.29 26.35 26.17 26.23 56,987 -0.02(-0.08%)
Nov 01, 2016 26.35 26.44 26.18 26.25 118,319 -0.25(-0.94%)
Oct 31, 2016 26.29 26.56 26.23 26.50 58,293 +0.15(+0.57%)
Oct 28, 2016 26.30 26.41 26.20 26.35 43,768 +0.00(+0.00%)
Oct 27, 2016 26.63 26.71 26.35 26.35 47,239 -0.06(-0.23%)
Oct 26, 2016 26.18 26.52 26.11 26.41 45,235 +0.09(+0.34%)
Oct 25, 2016 26.26 26.36 26.13 26.32 42,621 -0.04(-0.17%)
Oct 24, 2016 26.42 26.50 26.27 26.36 52,752 +0.01(+0.06%)
Oct 21, 2016 26.18 26.44 26.14 26.35 36,424 -0.22(-0.83%)
Oct 20, 2016 26.44 26.61 26.36 26.57 30,131 -0.18(-0.67%)
Oct 19, 2016 26.31 26.89 26.31 26.75 32,971 +0.01(+0.04%)
Oct 18, 2016 26.82 26.89 26.70 26.74 33,961 +0.41(+1.56%)
Oct 17, 2016 26.26 26.36 26.25 26.33 63,833 -0.03(-0.11%)
Oct 14, 2016 26.27 26.50 26.27 26.36 80,416 +0.16(+0.61%)
Oct 13, 2016 26.00 26.36 25.94 26.20 234,991 -0.21(-0.80%)
Oct 12, 2016 26.46 26.54 26.35 26.41 39,908 +0.09(+0.32%)
Oct 11, 2016 26.78 26.88 26.23 26.32 133,154 -0.73(-2.72%)
Oct 10, 2016 27.01 27.25 27.01 27.06 28,437 +0.00(+0.00%)
Oct 07, 2016 26.86 27.06 26.73 27.06 28,966 -0.20(-0.72%)
Oct 06, 2016 27.34 27.36 27.14 27.25 25,963 -0.20(-0.71%)
Oct 05, 2016 27.52 27.60 27.45 27.45 35,985 -0.23(-0.83%)
Oct 04, 2016 27.97 28.06 27.68 27.68 33,523 +0.22(+0.82%)
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.