Skip to main content

Bae Systems ADR (OP: BAESY )

69.42 -0.30 (-0.43%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.88 24.88 24.56 24.65 33,221 -0.54(-2.14%)
May 30, 2013 24.99 25.24 24.82 25.19 40,289 +0.59(+2.40%)
May 29, 2013 24.94 24.94 24.54 24.60 58,031 -0.49(-1.95%)
May 28, 2013 25.29 25.29 24.91 25.09 175,673 -0.12(-0.48%)
May 24, 2013 24.95 25.27 24.95 25.21 44,029 +0.11(+0.44%)
May 23, 2013 25.19 25.25 24.90 25.10 60,968 -0.62(-2.41%)
May 22, 2013 25.72 26.02 25.54 25.72 65,583 +0.20(+0.78%)
May 21, 2013 25.08 25.54 25.05 25.52 85,275 +0.22(+0.87%)
May 20, 2013 24.93 25.36 24.93 25.30 49,421 +0.28(+1.12%)
May 17, 2013 24.87 25.06 24.85 25.02 58,434 +0.22(+0.89%)
May 16, 2013 24.84 24.96 24.78 24.80 38,166 +0.17(+0.69%)
May 15, 2013 24.60 24.75 24.47 24.63 40,770 +0.76(+3.18%)
May 13, 2013 23.93 23.97 23.75 23.87 41,171 +0.37(+1.57%)
May 10, 2013 23.49 23.50 23.29 23.50 116,895 -0.10(-0.42%)
May 09, 2013 23.84 23.84 23.55 23.60 77,531 -0.28(-1.17%)
May 08, 2013 23.70 23.91 23.61 23.88 29,654 +0.49(+2.09%)
May 07, 2013 23.50 23.50 23.10 23.39 106,965 -0.10(-0.43%)
May 06, 2013 23.65 23.65 23.35 23.49 30,004 +0.01(+0.04%)
May 03, 2013 23.26 23.54 23.26 23.48 52,640 +0.01(+0.04%)
May 02, 2013 23.31 23.50 23.27 23.47 36,571 +0.03(+0.13%)
May 01, 2013 23.81 23.81 23.44 23.44 39,038 +0.00(+0.00%)
Apr 30, 2013 23.58 23.58 23.41 23.44 87,300 -0.16(-0.68%)
Apr 29, 2013 23.42 23.73 23.34 23.60 39,201 +0.04(+0.17%)
Apr 26, 2013 23.64 23.68 23.44 23.56 45,245 -0.16(-0.67%)
Apr 25, 2013 23.82 24.00 23.61 23.72 55,245 +0.25(+1.07%)
Apr 24, 2013 23.31 23.59 23.30 23.47 158,466 +0.01(+0.04%)
Apr 23, 2013 23.13 23.53 23.13 23.46 1,163,582 +0.48(+2.09%)
Apr 22, 2013 23.14 23.14 22.85 22.98 70,734 -0.23(-0.99%)
Apr 19, 2013 23.21 23.44 23.01 23.21 40,955 -0.12(-0.51%)
Apr 18, 2013 23.20 23.36 23.13 23.33 62,701 +0.23(+1.00%)
Apr 17, 2013 23.00 23.12 22.82 23.10 90,816 -0.98(-4.07%)
Apr 16, 2013 24.10 24.24 23.92 24.08 226,369 -0.32(-1.31%)
Apr 15, 2013 24.19 24.54 24.19 24.40 142,142 -0.16(-0.65%)
Apr 12, 2013 24.08 24.61 24.08 24.56 39,361 +0.06(+0.24%)
Apr 11, 2013 24.33 24.60 24.33 24.50 38,075 +0.31(+1.28%)
Apr 10, 2013 24.19 24.22 24.04 24.19 35,378 +0.43(+1.81%)
Apr 09, 2013 23.83 23.83 23.60 23.76 33,947 -0.02(-0.08%)
Apr 08, 2013 23.94 23.94 23.72 23.78 55,419 -0.11(-0.46%)
Apr 05, 2013 23.61 23.96 23.44 23.89 29,975 +0.37(+1.57%)
Apr 04, 2013 23.34 23.52 23.26 23.52 34,726 -0.27(-1.13%)
Apr 03, 2013 23.93 23.93 23.63 23.79 30,970 -0.18(-0.75%)
Apr 02, 2013 24.02 24.08 23.83 23.97 62,925 -0.12(-0.50%)
Apr 01, 2013 24.33 24.33 24.00 24.09 39,580 -0.05(-0.21%)
Mar 28, 2013 23.79 24.19 23.79 24.14 83,226 +0.72(+3.07%)
Mar 27, 2013 23.17 23.43 23.10 23.42 62,646 -0.20(-0.85%)
Mar 26, 2013 23.63 23.70 23.44 23.62 69,042 +0.10(+0.43%)
Mar 25, 2013 23.78 23.78 23.44 23.52 50,545 -0.34(-1.42%)
Mar 22, 2013 23.90 24.02 23.75 23.86 36,708 +0.39(+1.66%)
Mar 21, 2013 23.55 23.55 23.30 23.47 73,783 -0.38(-1.59%)
Mar 20, 2013 23.90 23.98 23.81 23.85 85,159 -0.06(-0.25%)
Mar 19, 2013 23.99 24.01 23.78 23.91 273,926 +0.66(+2.84%)
Mar 18, 2013 23.22 23.37 23.17 23.25 47,572 +0.12(+0.53%)
Mar 15, 2013 23.40 23.40 23.09 23.13 163,165 -0.23(-1.00%)
Mar 14, 2013 22.95 23.36 22.95 23.36 52,683 +0.60(+2.64%)
Mar 13, 2013 22.57 22.80 22.44 22.76 52,571 +0.19(+0.84%)
Mar 12, 2013 22.40 22.62 22.34 22.57 51,879 +0.36(+1.62%)
Mar 11, 2013 21.87 22.21 21.87 22.21 45,668 +0.20(+0.91%)
Mar 08, 2013 22.09 22.14 21.92 22.01 193,930 +0.39(+1.80%)
Mar 07, 2013 21.53 21.65 21.52 21.62 72,180 -0.08(-0.37%)
Mar 06, 2013 21.76 21.88 21.58 21.70 93,230 -0.44(-1.99%)
Mar 05, 2013 22.18 22.27 22.02 22.14 68,781 +0.30(+1.37%)
Mar 04, 2013 21.70 21.84 21.52 21.84 117,865 +0.36(+1.68%)
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.