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 (%)
Dec 31, 2004 17.70 17.72 17.55 17.70 100,108 +0.25(+1.43%)
Dec 30, 2004 17.45 17.75 17.45 17.45 125,712 +0.00(+0.00%)
Dec 29, 2004 17.45 17.75 17.45 17.45 125,712 -0.23(-1.27%)
Dec 28, 2004 17.68 18.00 17.65 17.68 86,098 +0.12(+0.71%)
Dec 27, 2004 17.55 17.80 17.50 17.55 97,318 -0.05(-0.28%)
Dec 23, 2004 17.60 18.00 17.50 17.60 102,515 +0.00(+0.00%)
Dec 22, 2004 17.60 18.00 17.50 17.60 102,515 -0.50(-2.76%)
Dec 21, 2004 18.10 18.30 18.10 18.10 97,731 +0.00(+0.00%)
Dec 20, 2004 18.10 18.30 18.10 18.10 97,731 +0.10(+0.56%)
Dec 17, 2004 18.00 18.00 17.70 18.00 86,977 -0.25(-1.37%)
Dec 16, 2004 18.25 18.45 18.10 18.25 71,238 +0.05(+0.27%)
Dec 15, 2004 18.20 18.40 18.10 18.20 85,388 +0.00(+0.00%)
Dec 14, 2004 18.20 18.40 18.10 18.20 85,388 -0.50(-2.67%)
Dec 13, 2004 18.70 18.75 18.40 18.70 67,926 +0.00(+0.00%)
Dec 10, 2004 18.70 18.75 18.40 18.70 67,926 +0.25(+1.36%)
Dec 09, 2004 18.45 18.75 18.40 18.45 70,745 -0.40(-2.12%)
Dec 08, 2004 18.85 19.35 18.85 18.85 139,636 +0.00(+0.00%)
Dec 07, 2004 18.85 19.35 18.85 18.85 139,636 -1.05(-5.28%)
Dec 06, 2004 19.90 20.05 19.80 19.90 56,853 +0.50(+2.58%)
Dec 03, 2004 19.40 19.67 19.40 19.40 89,717 +0.00(+0.00%)
Dec 02, 2004 19.40 19.67 19.40 19.40 89,717 -0.04(-0.21%)
Dec 01, 2004 19.44 19.60 19.00 19.44 79,903 +0.64(+3.40%)
Nov 30, 2004 18.80 19.15 18.80 18.80 76,537 -0.05(-0.27%)
Nov 29, 2004 18.85 19.20 18.65 18.85 61,309 +0.45(+2.45%)
Nov 26, 2004 18.40 18.50 18.20 18.40 69,589 +0.60(+3.37%)
Nov 24, 2004 17.80 18.30 17.80 17.80 127,950 +0.00(+0.00%)
Nov 23, 2004 17.80 18.30 17.80 17.80 127,950 +0.10(+0.56%)
Nov 22, 2004 17.70 18.05 17.70 17.70 102,543 -0.15(-0.84%)
Nov 19, 2004 17.85 18.00 17.55 17.85 83,632 -0.65(-3.51%)
Nov 18, 2004 18.50 18.85 18.43 18.50 392,972 +0.00(+0.00%)
Nov 17, 2004 18.50 18.85 18.43 18.50 392,972 +0.35(+1.93%)
Nov 16, 2004 18.15 18.45 18.14 18.15 103,857 -0.35(-1.89%)
Nov 15, 2004 18.50 18.75 18.40 18.50 53,456 +0.15(+0.82%)
Nov 12, 2004 18.35 18.55 18.20 18.35 67,031 +0.00(+0.00%)
Nov 11, 2004 18.35 18.55 18.20 18.35 67,031 +0.35(+1.94%)
Nov 10, 2004 18.00 18.20 17.85 18.00 61,873 +0.00(+0.00%)
Nov 09, 2004 18.00 18.20 17.85 18.00 61,873 +0.00(+0.00%)
Nov 08, 2004 18.00 18.10 16.00 18.00 55,543 -0.20(-1.10%)
Nov 05, 2004 18.20 18.20 17.70 18.20 60,306 +0.00(+0.00%)
Nov 04, 2004 18.20 18.20 17.70 18.20 60,306 +0.30(+1.68%)
Nov 03, 2004 17.90 18.15 17.90 17.90 54,357 +0.00(+0.00%)
Nov 02, 2004 17.90 18.15 17.90 17.90 54,357 +0.40(+2.29%)
Nov 01, 2004 17.50 17.85 17.50 17.50 52,642 +0.00(+0.00%)
Oct 29, 2004 17.50 17.85 17.50 17.50 52,642 -0.05(-0.28%)
Oct 28, 2004 17.55 17.71 17.40 17.55 78,691 +0.00(+0.00%)
Oct 27, 2004 17.55 17.71 17.40 17.55 78,691 +0.15(+0.86%)
Oct 26, 2004 17.40 17.60 17.35 17.40 44,337 -0.10(-0.57%)
Oct 25, 2004 17.50 17.65 17.40 17.50 100,071 +0.00(+0.00%)
Oct 22, 2004 17.50 17.65 17.40 17.50 100,071 +0.05(+0.29%)
Oct 21, 2004 17.45 17.70 17.45 17.45 52,618 -0.20(-1.13%)
Oct 20, 2004 17.65 17.87 17.65 17.65 49,107 +0.00(+0.00%)
Oct 19, 2004 17.65 17.87 17.65 17.65 49,107 +0.45(+2.62%)
Oct 18, 2004 17.20 17.40 17.15 17.20 35,914 +0.45(+2.69%)
Oct 15, 2004 16.75 17.00 16.75 16.75 65,957 +0.00(+0.00%)
Oct 14, 2004 16.75 17.00 16.75 16.75 65,957 +0.00(+0.00%)
Oct 13, 2004 16.75 16.90 16.60 16.75 61,600 +0.00(+0.00%)
Oct 12, 2004 16.75 16.90 16.60 16.75 61,600 -0.30(-1.76%)
Oct 11, 2004 17.05 17.07 16.90 17.05 36,151 +0.30(+1.79%)
Oct 08, 2004 16.75 16.95 16.65 16.75 44,500 +0.00(+0.00%)
Oct 07, 2004 16.75 16.95 16.65 16.75 44,500 +0.05(+0.30%)
Oct 06, 2004 16.70 16.90 16.70 16.70 159,697 +0.00(+0.00%)
Oct 05, 2004 16.70 16.90 16.70 16.70 159,697 -0.05(-0.30%)
Oct 04, 2004 16.75 16.90 16.60 16.75 49,661 +0.30(+1.82%)
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.