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 (%)
May 31, 2017 34.55 34.78 34.48 34.77 55,880 +0.16(+0.46%)
May 30, 2017 34.28 34.61 34.27 34.61 106,823 +0.11(+0.32%)
May 26, 2017 34.45 34.53 34.38 34.50 63,440 +0.08(+0.23%)
May 25, 2017 34.23 34.42 34.18 34.42 33,551 +0.48(+1.41%)
May 24, 2017 34.14 34.14 33.84 33.94 58,998 +0.33(+0.98%)
May 23, 2017 33.70 33.80 33.60 33.61 71,724 -0.09(-0.27%)
May 22, 2017 33.78 33.93 33.62 33.70 32,255 +0.03(+0.09%)
May 19, 2017 33.53 33.77 33.45 33.67 70,106 +0.52(+1.57%)
May 18, 2017 33.25 33.37 33.00 33.15 93,233 -0.02(-0.06%)
May 17, 2017 33.30 33.30 33.01 33.17 42,234 -0.30(-0.90%)
May 16, 2017 33.38 33.72 33.29 33.47 40,841 +0.45(+1.36%)
May 15, 2017 32.98 33.06 32.89 33.02 41,917 -0.06(-0.20%)
May 12, 2017 32.92 33.16 32.87 33.09 41,240 -0.16(-0.47%)
May 11, 2017 32.93 33.33 32.86 33.24 35,501 -0.04(-0.11%)
May 10, 2017 33.10 33.28 33.03 33.28 46,298 -0.17(-0.52%)
May 09, 2017 33.34 33.52 33.30 33.45 56,807 +0.15(+0.46%)
May 08, 2017 33.22 33.32 33.12 33.30 35,458 -0.54(-1.60%)
May 05, 2017 33.54 33.87 33.52 33.84 35,136 +0.84(+2.53%)
May 04, 2017 32.96 33.06 32.75 33.01 33,708 +0.11(+0.32%)
May 03, 2017 32.88 33.00 32.80 32.90 46,379 -0.28(-0.84%)
May 02, 2017 32.85 33.18 32.83 33.18 94,429 +0.59(+1.79%)
May 01, 2017 32.73 32.73 32.53 32.59 114,131 -0.12(-0.38%)
Apr 28, 2017 32.66 32.75 32.54 32.72 84,085 -0.16(-0.49%)
Apr 27, 2017 32.90 33.01 32.66 32.88 33,809 -0.14(-0.42%)
Apr 26, 2017 32.66 33.06 32.60 33.02 120,292 +0.27(+0.82%)
Apr 25, 2017 32.47 32.88 32.47 32.75 79,854 +0.26(+0.80%)
Apr 24, 2017 32.35 32.51 32.29 32.49 78,724 +0.37(+1.15%)
Apr 21, 2017 31.91 32.15 31.86 32.12 64,792 +0.01(+0.03%)
Apr 20, 2017 31.88 32.11 31.80 32.11 39,181 +0.27(+0.85%)
Apr 19, 2017 31.90 32.21 31.82 31.84 76,976 -1.11(-3.38%)
Apr 18, 2017 32.45 32.98 32.37 32.95 66,231 +0.48(+1.46%)
Apr 17, 2017 32.22 32.60 32.04 32.48 40,035 +0.26(+0.81%)
Apr 13, 2017 32.29 32.47 32.17 32.22 30,118 -0.34(-1.04%)
Apr 12, 2017 32.64 32.72 32.35 32.56 45,510 +0.38(+1.17%)
Apr 11, 2017 32.08 32.24 31.98 32.19 69,214 +0.25(+0.77%)
Apr 10, 2017 32.03 32.04 31.82 31.94 74,237 -0.27(-0.84%)
Apr 07, 2017 32.44 32.51 32.09 32.21 306,482 +0.48(+1.51%)
Apr 06, 2017 31.97 32.00 31.71 31.73 334,865 -0.23(-0.72%)
Apr 05, 2017 32.05 32.10 31.92 31.96 61,216 -0.25(-0.78%)
Apr 04, 2017 32.25 32.26 32.09 32.21 30,108 +0.19(+0.59%)
Apr 03, 2017 32.12 32.21 31.84 32.02 32,604 -0.44(-1.36%)
Mar 31, 2017 32.47 32.54 32.36 32.46 97,481 -0.53(-1.61%)
Mar 30, 2017 32.65 33.02 32.65 32.99 40,144 +0.48(+1.49%)
Mar 29, 2017 32.31 32.53 32.24 32.51 181,874 -0.31(-0.96%)
Mar 28, 2017 32.66 32.89 32.66 32.82 29,312 +0.29(+0.89%)
Mar 27, 2017 32.48 32.67 32.39 32.53 100,136 -0.38(-1.14%)
Mar 24, 2017 32.90 32.97 32.80 32.91 39,437 -0.02(-0.06%)
Mar 23, 2017 32.67 33.00 32.67 32.93 60,786 +0.39(+1.19%)
Mar 22, 2017 32.20 32.57 32.16 32.54 46,554 +0.13(+0.40%)
Mar 21, 2017 32.47 32.64 32.34 32.41 88,013 +0.04(+0.11%)
Mar 20, 2017 32.51 32.57 32.35 32.37 54,593 -0.02(-0.05%)
Mar 17, 2017 32.17 32.40 32.07 32.39 37,932 +0.19(+0.59%)
Mar 16, 2017 32.12 32.20 32.02 32.20 47,995 +0.24(+0.75%)
Mar 15, 2017 31.55 31.96 31.42 31.96 37,610 +0.60(+1.91%)
Mar 14, 2017 31.26 31.36 31.09 31.36 80,146 -0.10(-0.32%)
Mar 13, 2017 31.41 31.53 31.40 31.46 62,774 +0.06(+0.19%)
Mar 10, 2017 31.36 31.49 31.25 31.40 158,033 -0.17(-0.52%)
Mar 09, 2017 31.70 31.70 31.41 31.57 80,742 -0.27(-0.86%)
Mar 08, 2017 31.72 31.93 31.67 31.84 53,355 +0.17(+0.54%)
Mar 07, 2017 31.64 31.73 31.55 31.67 73,927 -0.10(-0.33%)
Mar 06, 2017 31.81 31.88 31.70 31.77 42,848 -0.11(-0.33%)
Mar 03, 2017 31.57 32.15 31.47 31.88 81,919 -0.19(-0.59%)
Mar 02, 2017 31.97 32.15 31.91 32.07 48,894 +0.44(+1.39%)
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.