Bae Systems ADR (OP: BAESY )

28.53 USD +0.24 (+0.85%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.16 28.44 27.99 28.30 1,151,865 -0.20(-0.70%)
Mar 30, 2021 27.98 28.67 27.98 28.50 1,055,859 +0.68(+2.46%)
Mar 29, 2021 27.76 27.92 27.64 27.82 53,656 +0.31(+1.11%)
Mar 26, 2021 27.53 27.70 27.30 27.51 43,000 +0.00(+0.00%)
Mar 25, 2021 27.22 27.53 27.05 27.51 76,688 -0.08(-0.29%)
Mar 24, 2021 27.64 28.03 27.48 27.59 176,114 -0.05(-0.18%)
Mar 23, 2021 27.49 28.08 27.31 27.64 136,000 +0.27(+0.99%)
Mar 22, 2021 27.10 27.38 27.00 27.37 219,086 +0.00(+0.00%)
Mar 19, 2021 27.48 27.61 27.29 27.37 166,300 -0.31(-1.12%)
Mar 18, 2021 27.98 28.08 27.68 27.68 110,052 -0.67(-2.36%)
Mar 17, 2021 28.11 28.49 28.00 28.35 158,630 -0.04(-0.12%)
Mar 16, 2021 28.33 28.58 28.06 28.39 321,627 -0.35(-1.24%)
Mar 15, 2021 28.51 28.74 28.34 28.74 325,613 +0.41(+1.45%)
Mar 12, 2021 27.71 28.35 27.67 28.33 237,700 +0.46(+1.65%)
Mar 11, 2021 27.54 28.04 27.49 27.87 653,121 -0.18(-0.64%)
Mar 10, 2021 28.25 28.25 27.80 28.05 623,561 +0.04(+0.14%)
Mar 09, 2021 27.85 28.04 27.66 28.01 261,276 +0.69(+2.54%)
Mar 08, 2021 27.32 27.66 27.11 27.32 270,230 -0.05(-0.19%)
Mar 05, 2021 27.33 27.37 26.64 27.37 340,300 -0.15(-0.55%)
Mar 04, 2021 28.12 28.23 27.40 27.52 77,596 -0.47(-1.67%)
Mar 03, 2021 27.88 28.42 27.75 27.99 84,438 -0.11(-0.39%)
Mar 02, 2021 28.03 28.37 27.81 28.10 64,164 +0.58(+2.11%)
Mar 01, 2021 27.65 27.80 27.35 27.52 67,130 +0.22(+0.81%)
Feb 26, 2021 27.32 27.63 27.10 27.30 348,900 -0.80(-2.85%)
Feb 25, 2021 28.47 28.81 28.00 28.10 250,580 -0.29(-1.02%)
Feb 24, 2021 27.92 28.39 27.88 28.39 72,436 +0.93(+3.40%)
Feb 23, 2021 27.64 27.86 27.25 27.46 86,050 +0.89(+3.35%)
Feb 22, 2021 26.14 26.87 26.14 26.57 67,384 +0.49(+1.89%)
Feb 19, 2021 26.28 26.72 26.00 26.08 118,500 -0.36(-1.38%)
Feb 18, 2021 26.73 26.73 26.30 26.44 501,680 -0.36(-1.36%)
Feb 17, 2021 26.67 26.98 26.60 26.80 1,641,182 -0.24(-0.91%)
Feb 16, 2021 27.24 27.32 27.04 27.05 587,161 +0.18(+0.69%)
Feb 12, 2021 26.67 26.86 26.54 26.86 199,500 +0.21(+0.80%)
Feb 11, 2021 26.70 26.88 26.47 26.65 302,921 -0.05(-0.18%)
Feb 10, 2021 26.55 26.79 26.44 26.70 193,231 +0.15(+0.56%)
Feb 09, 2021 26.55 26.70 26.22 26.55 113,992 +0.42(+1.63%)
Feb 08, 2021 26.32 26.41 26.07 26.12 127,151 -0.11(-0.42%)
Feb 05, 2021 26.17 26.42 26.01 26.24 88,600 -0.03(-0.13%)
Feb 04, 2021 26.10 26.38 26.10 26.27 538,098 +0.30(+1.16%)
Feb 03, 2021 25.84 26.14 25.80 25.97 194,195 -0.34(-1.29%)
Feb 02, 2021 25.91 26.47 25.91 26.31 59,454 +0.33(+1.27%)
Feb 01, 2021 25.88 26.11 25.65 25.98 160,905 +0.35(+1.38%)
Jan 29, 2021 25.85 26.02 25.40 25.63 111,600 -0.53(-2.04%)
Jan 28, 2021 26.31 26.34 26.00 26.16 185,478 +0.06(+0.23%)
Jan 27, 2021 26.40 26.72 26.05 26.10 95,262 -0.12(-0.46%)
Jan 26, 2021 26.23 26.24 25.95 26.22 236,808 +0.03(+0.11%)
Jan 25, 2021 26.02 26.22 25.85 26.19 114,256 -0.30(-1.11%)
Jan 22, 2021 26.27 26.70 26.27 26.49 196,000 -0.10(-0.39%)
Jan 21, 2021 26.84 26.89 26.49 26.59 857,406 -0.54(-1.99%)
Jan 20, 2021 26.88 27.15 26.85 27.13 649,808 +0.45(+1.69%)
Jan 19, 2021 26.89 27.09 26.61 26.68 117,133 -0.44(-1.62%)
Jan 15, 2021 27.13 27.50 26.85 27.12 97,500 -0.56(-2.01%)
Jan 14, 2021 27.50 27.71 27.28 27.68 149,931 +0.65(+2.40%)
Jan 13, 2021 27.10 27.23 26.94 27.03 1,043,407 -0.19(-0.72%)
Jan 12, 2021 27.07 27.25 26.94 27.23 1,118,842 +0.40(+1.47%)
Jan 11, 2021 26.98 27.21 26.81 26.83 1,144,492 -0.63(-2.29%)
Jan 08, 2021 27.48 27.59 27.22 27.46 1,114,300 -0.06(-0.22%)
Jan 07, 2021 27.68 27.80 27.37 27.52 87,065 -0.51(-1.82%)
Jan 06, 2021 27.65 28.18 27.46 28.03 116,658 +0.14(+0.50%)
Jan 05, 2021 27.54 27.94 27.43 27.89 95,711 +0.66(+2.41%)
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.