Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.53	22.89	22.51	22.83	2,042,200	+0.44(+1.97%)
May 30, 2019	22.49	22.55	22.36	22.39	527,107	-0.02(-0.09%)
May 29, 2019	22.50	22.55	22.36	22.41	1,496,833	-0.26(-1.15%)
May 28, 2019	22.93	23.04	22.66	22.67	2,296,062	-0.30(-1.33%)
May 24, 2019	22.85	23.03	22.75	22.98	281,600	-0.02(-0.11%)
May 23, 2019	22.96	23.06	22.75	23.00	131,427	-0.22(-0.95%)
May 22, 2019	23.28	23.38	23.22	23.22	529,798	-0.24(-1.02%)
May 21, 2019	23.48	23.60	23.40	23.46	654,781	+0.19(+0.82%)
May 20, 2019	23.30	23.54	23.17	23.27	273,379	-0.42(-1.76%)
May 17, 2019	23.54	23.92	23.52	23.69	443,300	+0.02(+0.10%)
May 16, 2019	23.70	23.90	23.63	23.66	930,999	-0.21(-0.86%)
May 15, 2019	23.84	24.12	23.75	23.87	441,750	-0.14(-0.58%)
May 14, 2019	23.95	24.11	23.87	24.01	456,392	+0.18(+0.76%)
May 13, 2019	24.09	24.15	23.75	23.83	633,020	-0.58(-2.38%)
May 10, 2019	24.49	24.83	24.37	24.41	567,700	-0.11(-0.45%)
May 09, 2019	24.48	24.66	24.43	24.52	332,508	+0.09(+0.37%)
May 08, 2019	24.45	24.55	24.29	24.43	116,405	-0.08(-0.33%)
May 07, 2019	24.65	24.66	24.45	24.51	262,852	-0.54(-2.16%)
May 06, 2019	25.37	25.37	24.77	25.05	440,968	-0.25(-0.99%)
May 03, 2019	25.15	25.55	25.15	25.30	128,100	+0.19(+0.76%)
May 02, 2019	25.51	25.70	25.08	25.11	134,917	-0.37(-1.45%)