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 (%)
Mar 29, 2019 25.48 25.58 25.29 25.55 113,900 +0.50(+2.02%)
Mar 28, 2019 25.06 25.14 24.89 25.05 134,103 -0.05(-0.20%)
Mar 27, 2019 24.67 25.16 24.60 25.10 518,570 +0.65(+2.66%)
Mar 26, 2019 24.51 24.51 24.34 24.45 355,061 -0.15(-0.61%)
Mar 25, 2019 24.67 24.79 24.48 24.60 171,914 -0.57(-2.26%)
Mar 22, 2019 25.43 25.60 25.11 25.17 124,000 -0.66(-2.56%)
Mar 21, 2019 25.75 25.92 25.66 25.83 405,495 -0.24(-0.92%)
Mar 20, 2019 25.94 26.21 25.85 26.07 219,884 +0.04(+0.15%)
Mar 19, 2019 26.10 26.20 25.97 26.03 65,130 -0.08(-0.33%)
Mar 18, 2019 25.85 26.15 25.69 26.11 489,078 +0.59(+2.33%)
Mar 15, 2019 25.41 25.65 25.31 25.52 150,700 +0.36(+1.45%)
Mar 14, 2019 25.01 25.25 25.01 25.16 118,739 +0.39(+1.57%)
Mar 13, 2019 24.85 24.85 24.58 24.77 122,968 -0.02(-0.06%)
Mar 12, 2019 24.65 24.87 24.64 24.78 185,969 +0.00(+0.00%)
Mar 11, 2019 24.55 24.84 24.55 24.78 97,970 +0.19(+0.77%)
Mar 08, 2019 24.49 24.63 24.44 24.59 178,700 -0.26(-1.05%)
Mar 07, 2019 24.87 24.98 24.71 24.85 124,306 -0.24(-0.96%)
Mar 06, 2019 25.27 25.36 25.00 25.09 149,459 -0.23(-0.89%)
Mar 05, 2019 25.12 25.36 25.12 25.32 80,472 +0.17(+0.68%)
Mar 04, 2019 25.23 25.33 25.14 25.14 303,537 +0.14(+0.58%)
Mar 01, 2019 25.18 25.29 24.95 25.00 192,100 +0.04(+0.14%)
Feb 28, 2019 25.04 25.15 24.86 24.96 289,257 -0.39(-1.54%)
Feb 27, 2019 25.13 25.44 24.95 25.36 120,304 -0.07(-0.29%)
Feb 26, 2019 25.14 25.53 24.98 25.43 145,901 +0.19(+0.75%)
Feb 25, 2019 24.97 25.32 24.97 25.24 196,939 +0.35(+1.41%)
Feb 22, 2019 24.83 25.00 24.78 24.89 345,000 +0.23(+0.93%)
Feb 21, 2019 24.69 24.83 24.41 24.66 178,125 -2.14(-7.99%)
Feb 20, 2019 26.65 26.90 26.60 26.80 105,754 -0.30(-1.11%)
Feb 19, 2019 27.02 27.32 26.97 27.10 110,675 -0.45(-1.65%)
Feb 15, 2019 27.32 27.59 27.32 27.55 116,500 +0.23(+0.82%)
Feb 14, 2019 27.16 27.43 27.05 27.33 458,637 +0.34(+1.26%)
Feb 13, 2019 27.07 27.11 26.84 26.99 155,659 -0.11(-0.41%)
Feb 12, 2019 27.02 27.13 27.01 27.10 96,524 -0.04(-0.15%)
Feb 11, 2019 27.33 27.39 27.09 27.14 97,576 -0.31(-1.13%)
Feb 08, 2019 27.26 27.50 27.26 27.45 199,300 +0.01(+0.04%)
Feb 07, 2019 27.35 27.53 27.26 27.44 82,789 -0.07(-0.25%)
Feb 06, 2019 27.35 27.56 27.32 27.51 185,818 +0.06(+0.22%)
Feb 05, 2019 27.21 27.52 27.21 27.45 186,560 +0.13(+0.48%)
Feb 04, 2019 27.20 27.32 27.16 27.32 150,292 -0.14(-0.51%)
Feb 01, 2019 27.24 27.54 27.24 27.46 179,300 +0.08(+0.29%)
Jan 31, 2019 27.22 27.47 27.22 27.38 164,551 -0.03(-0.09%)
Jan 30, 2019 27.42 27.59 27.19 27.41 231,862 +0.05(+0.20%)
Jan 29, 2019 27.47 27.59 27.22 27.35 356,611 +0.22(+0.81%)
Jan 28, 2019 27.07 27.18 26.97 27.13 409,279 -0.32(-1.17%)
Jan 25, 2019 27.32 27.45 27.18 27.45 281,400 +0.11(+0.42%)
Jan 24, 2019 27.06 27.40 26.95 27.34 208,216 +0.38(+1.39%)
Jan 23, 2019 27.05 27.18 26.91 26.96 627,631 -0.05(-0.19%)
Jan 22, 2019 26.71 27.01 26.61 27.01 635,797 +0.24(+0.90%)
Jan 18, 2019 26.50 26.86 26.50 26.77 364,700 +0.51(+1.94%)
Jan 17, 2019 26.01 26.41 25.97 26.26 466,772 -0.13(-0.49%)
Jan 16, 2019 26.40 26.46 26.30 26.39 168,559 -0.07(-0.26%)
Jan 15, 2019 26.22 26.51 26.19 26.46 416,056 +0.25(+0.95%)
Jan 14, 2019 25.87 26.28 25.84 26.21 771,178 +0.37(+1.43%)
Jan 11, 2019 25.57 25.93 25.43 25.84 1,655,200 +0.38(+1.47%)
Jan 10, 2019 25.15 25.49 25.14 25.46 245,545 +0.36(+1.45%)
Jan 09, 2019 25.13 25.42 25.02 25.10 577,014 +0.53(+2.16%)
Jan 08, 2019 24.43 24.70 24.31 24.57 463,652 +0.42(+1.74%)
Jan 07, 2019 23.89 24.50 23.81 24.15 537,946 -0.17(-0.68%)
Jan 04, 2019 23.71 24.37 23.71 24.32 291,300 +0.58(+2.42%)
Jan 03, 2019 23.65 23.77 23.40 23.74 1,605,781 +0.09(+0.38%)
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.