Skip to main content

Bae Systems ADR (OP: BAESY )

69.39 -0.33 (-0.47%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.23 25.91 25.19 25.55 288,741 +0.50(+2.00%)
Mar 30, 2020 25.14 25.52 24.80 25.05 139,505 +0.20(+0.80%)
Mar 27, 2020 25.00 25.79 24.51 24.85 200,500 -1.48(-5.62%)
Mar 26, 2020 24.25 26.33 24.23 26.33 398,851 +1.79(+7.29%)
Mar 25, 2020 24.00 24.88 23.72 24.54 308,721 +2.48(+11.27%)
Mar 24, 2020 21.42 22.23 21.21 22.05 298,149 +2.05(+10.27%)
Mar 23, 2020 20.79 20.91 19.89 20.00 372,372 -0.64(-3.12%)
Mar 20, 2020 22.48 23.13 20.64 20.64 236,900 -2.21(-9.65%)
Mar 19, 2020 22.69 23.97 22.49 22.85 222,170 +0.89(+4.05%)
Mar 18, 2020 22.17 22.49 21.59 21.96 234,599 -1.46(-6.23%)
Mar 17, 2020 23.45 23.56 22.71 23.42 495,899 +0.45(+1.96%)
Mar 16, 2020 23.74 24.55 22.91 22.97 332,443 -3.86(-14.37%)
Mar 13, 2020 26.77 26.93 25.56 26.82 290,500 +1.12(+4.34%)
Mar 12, 2020 26.30 26.33 25.05 25.71 299,727 -1.66(-6.07%)
Mar 11, 2020 28.04 28.16 27.16 27.37 503,881 -1.75(-6.01%)
Mar 10, 2020 29.21 29.25 28.37 29.12 209,622 +0.54(+1.89%)
Mar 09, 2020 28.98 29.51 28.57 28.58 133,906 -2.49(-8.01%)
Mar 06, 2020 30.97 31.15 30.85 31.07 129,100 -0.09(-0.29%)
Mar 05, 2020 31.25 31.51 31.02 31.16 298,713 -0.56(-1.77%)
Mar 04, 2020 31.53 31.83 31.23 31.72 498,944 +0.88(+2.85%)
Mar 03, 2020 31.46 31.64 30.82 30.84 207,503 -0.59(-1.88%)
Mar 02, 2020 31.20 31.45 30.92 31.43 113,047 +0.16(+0.51%)
Feb 28, 2020 31.11 31.34 30.84 31.27 1,267,700 -0.89(-2.77%)
Feb 27, 2020 32.29 32.78 32.10 32.16 178,290 -0.50(-1.53%)
Feb 26, 2020 32.72 33.09 32.66 32.66 218,729 -0.16(-0.49%)
Feb 25, 2020 33.58 33.61 32.75 32.82 265,013 -1.07(-3.16%)
Feb 24, 2020 33.89 34.09 33.87 33.89 87,601 -0.67(-1.94%)
Feb 21, 2020 34.55 34.74 34.46 34.56 78,000 +0.75(+2.22%)
Feb 20, 2020 33.97 33.97 33.66 33.81 89,815 +0.92(+2.80%)
Feb 19, 2020 33.02 33.17 32.88 32.89 119,487 -0.22(-0.66%)
Feb 18, 2020 33.32 33.38 33.11 33.11 476,287 -0.42(-1.26%)
Feb 14, 2020 33.88 33.93 33.46 33.53 273,100 -0.99(-2.86%)
Feb 13, 2020 34.32 34.58 34.24 34.52 142,533 +0.59(+1.74%)
Feb 12, 2020 34.09 34.13 33.74 33.93 89,994 +0.14(+0.41%)
Feb 11, 2020 33.88 33.96 33.75 33.79 150,464 +0.26(+0.78%)
Feb 10, 2020 33.64 33.66 33.45 33.53 132,189 -0.11(-0.33%)
Feb 07, 2020 33.86 33.95 33.64 33.64 120,300 -0.11(-0.33%)
Feb 06, 2020 33.63 33.87 33.51 33.75 96,876 +0.07(+0.21%)
Feb 05, 2020 33.86 33.86 33.54 33.68 269,712 -0.04(-0.10%)
Feb 04, 2020 33.58 33.85 33.58 33.72 161,908 +0.37(+1.10%)
Feb 03, 2020 33.33 33.45 33.29 33.35 141,882 +0.09(+0.28%)
Jan 31, 2020 33.36 33.39 33.15 33.26 202,700 -0.20(-0.58%)
Jan 30, 2020 33.17 33.46 33.12 33.45 66,364 +0.16(+0.48%)
Jan 29, 2020 33.27 33.46 33.12 33.29 142,140 +0.22(+0.65%)
Jan 28, 2020 32.84 33.16 32.77 33.07 87,244 -0.07(-0.22%)
Jan 27, 2020 33.25 33.42 33.05 33.15 107,083 -0.47(-1.40%)
Jan 24, 2020 33.81 33.88 33.50 33.62 236,700 -0.11(-0.33%)
Jan 23, 2020 33.63 33.76 33.47 33.73 581,087 +0.17(+0.51%)
Jan 22, 2020 33.80 33.81 33.49 33.56 193,205 -0.02(-0.06%)
Jan 21, 2020 33.79 33.90 33.56 33.58 290,135 +0.93(+2.85%)
Jan 17, 2020 32.61 32.74 32.59 32.65 54,200 +0.27(+0.83%)
Jan 16, 2020 32.11 32.49 32.07 32.38 46,317 +0.34(+1.06%)
Jan 15, 2020 32.09 32.18 31.97 32.04 202,624 +0.00(+0.00%)
Jan 14, 2020 32.10 32.15 31.91 32.04 147,289 +0.04(+0.12%)
Jan 13, 2020 31.92 32.10 31.91 32.00 251,272 +0.89(+2.86%)
Jan 10, 2020 31.39 31.48 31.11 31.11 128,200 -0.14(-0.45%)
Jan 09, 2020 31.18 31.32 31.14 31.25 51,499 +0.03(+0.10%)
Jan 08, 2020 31.08 31.32 31.01 31.22 115,899 +0.12(+0.39%)
Jan 07, 2020 31.11 31.24 31.00 31.10 120,991 -0.41(-1.30%)
Jan 06, 2020 31.37 31.64 31.16 31.51 189,774 +0.96(+3.16%)
Jan 03, 2020 30.49 30.76 30.40 30.55 81,500 +0.05(+0.15%)
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.