Skip to main content

Bae Systems ADR (OP: BAESY )

69.38 -0.34 (-0.49%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.65 29.05 28.55 28.65 67,873 -0.50(-1.72%)
May 30, 2006 29.15 29.15 28.55 29.15 168,222 +0.05(+0.17%)
May 26, 2006 29.10 29.10 28.30 29.10 171,629 +1.50(+5.43%)
May 25, 2006 27.60 28.35 27.60 27.60 165,101 +0.05(+0.18%)
May 24, 2006 27.55 27.95 27.10 27.55 51,674 -1.10(-3.84%)
May 23, 2006 28.65 28.65 28.00 28.65 68,495 +0.55(+1.96%)
May 22, 2006 28.10 28.15 27.50 28.10 43,884 -0.85(-2.94%)
May 19, 2006 28.95 29.00 28.44 28.95 83,111 +0.05(+0.17%)
May 18, 2006 28.90 29.20 28.50 28.90 52,293 -0.05(-0.17%)
May 17, 2006 30.45 29.80 28.25 28.95 65,818 -1.50(-4.93%)
May 16, 2006 30.45 30.45 29.90 30.45 55,429 -0.50(-1.62%)
May 15, 2006 30.95 30.95 30.05 30.95 71,473 -0.60(-1.90%)
May 12, 2006 31.55 31.85 31.25 31.55 80,859 -0.75(-2.32%)
May 11, 2006 32.30 32.35 31.85 32.30 36,294 +0.20(+0.62%)
May 10, 2006 32.10 32.10 31.40 32.10 35,055 -0.20(-0.62%)
May 09, 2006 32.30 32.35 31.45 32.30 63,312 +0.55(+1.73%)
May 08, 2006 31.75 31.75 31.15 31.75 32,826 +0.05(+0.16%)
May 05, 2006 31.70 31.70 30.93 31.70 138,745 +0.25(+0.79%)
May 04, 2006 31.45 31.45 30.80 31.45 42,201 +0.65(+2.11%)
May 03, 2006 30.80 31.25 30.65 30.80 37,680 -0.80(-2.53%)
May 02, 2006 31.60 31.60 30.85 31.60 35,905 +1.20(+3.95%)
May 01, 2006 30.40 31.05 30.40 30.40 73,116 -0.40(-1.30%)
Apr 28, 2006 30.80 30.80 30.80 30.80 0 +0.20(+0.65%)
Apr 27, 2006 30.60 30.65 29.95 30.60 65,584 +0.35(+1.16%)
Apr 26, 2006 30.25 30.65 30.10 30.25 33,970 -0.70(-2.26%)
Apr 25, 2006 30.95 30.55 30.10 30.95 76,188 +0.00(+0.00%)
Apr 24, 2006 30.95 31.00 30.50 30.95 63,837 +0.00(+0.00%)
Apr 21, 2006 30.55 30.95 30.65 30.95 84,142 +0.40(+1.31%)
Apr 20, 2006 30.50 30.55 30.00 30.55 40,785 +0.05(+0.16%)
Apr 19, 2006 30.60 32.12 29.80 30.50 35,959 -0.10(-0.33%)
Apr 18, 2006 30.60 30.60 30.10 30.60 34,144 +0.45(+1.49%)
Apr 17, 2006 30.15 30.20 29.80 30.15 24,651 +0.40(+1.34%)
Apr 13, 2006 29.40 29.75 29.10 29.75 22,560 +0.35(+1.19%)
Apr 12, 2006 29.75 29.40 29.10 29.40 131,101 -0.35(-1.18%)
Apr 11, 2006 29.75 30.00 29.13 29.75 618,902 -0.58(-1.91%)
Apr 10, 2006 30.33 30.45 29.75 30.33 377,471 -0.02(-0.07%)
Apr 07, 2006 30.35 30.75 30.05 30.35 103,689 +0.20(+0.66%)
Apr 06, 2006 30.15 30.55 30.10 30.15 23,674 -0.80(-2.58%)
Apr 05, 2006 30.95 31.25 30.55 30.95 72,588 -0.15(-0.48%)
Apr 04, 2006 31.10 31.15 30.45 31.10 38,026 +1.75(+5.96%)
Apr 03, 2006 29.35 29.35 29.35 29.35 0 +0.00(+0.00%)
Mar 31, 2006 29.35 29.65 29.20 29.35 20,022 -0.70(-2.33%)
Mar 30, 2006 30.05 30.10 29.70 30.05 54,185 +1.00(+3.44%)
Mar 29, 2006 29.05 29.40 28.80 29.05 33,031 +0.50(+1.75%)
Mar 28, 2006 29.25 29.05 28.50 28.55 83,013 -0.70(-2.39%)
Mar 27, 2006 29.25 29.40 28.80 29.25 36,084 -0.30(-1.02%)
Mar 24, 2006 28.85 29.55 29.10 29.55 26,519 -0.05(-0.17%)
Mar 21, 2006 29.60 29.85 29.25 29.60 25,339 -0.05(-0.17%)
Mar 20, 2006 29.65 29.90 29.35 29.65 26,618 +0.05(+0.17%)
Mar 17, 2006 29.60 29.90 29.35 29.60 71,834 +0.75(+2.60%)
Mar 16, 2006 28.85 29.20 28.85 28.85 35,225 -0.35(-1.20%)
Mar 15, 2006 29.30 29.35 28.90 29.20 18,098 -0.10(-0.34%)
Mar 14, 2006 29.15 29.35 28.90 29.30 27,503 +0.15(+0.51%)
Mar 13, 2006 29.15 29.30 28.75 29.15 24,772 +0.00(+0.00%)
Mar 10, 2006 29.15 29.25 28.80 29.15 27,406 -0.40(-1.35%)
Mar 09, 2006 29.55 29.70 29.15 29.55 33,330 +0.80(+2.78%)
Mar 08, 2006 28.75 29.25 28.75 28.75 27,095 -1.25(-4.17%)
Mar 07, 2006 30.00 30.00 29.35 30.00 16,629 +0.45(+1.52%)
Mar 06, 2006 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Mar 03, 2006 29.55 29.90 29.45 29.55 47,146 -0.35(-1.17%)
Mar 02, 2006 29.90 29.90 29.45 29.90 16,229 +0.00(+0.00%)
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.