Skip to main content

Bae Systems ADR (OP: BAESY )

64.45 -1.27 (-1.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.58 22.58 22.00 22.15 88,750 -0.35(-1.56%)
May 28, 2009 22.52 22.59 22.15 22.50 46,061 +0.19(+0.85%)
May 27, 2009 23.00 23.00 22.31 22.31 53,862 -0.62(-2.70%)
May 26, 2009 22.75 23.12 22.44 22.93 94,253 +0.39(+1.73%)
May 22, 2009 23.05 23.05 22.54 22.54 109,063 -0.66(-2.84%)
May 21, 2009 22.95 23.29 22.63 23.20 327,179 -0.45(-1.90%)
May 20, 2009 23.40 23.93 23.29 23.65 400,693 +0.43(+1.85%)
May 19, 2009 23.30 23.45 22.85 23.22 285,231 -0.03(-0.13%)
May 18, 2009 23.01 23.34 22.96 23.25 57,959 +0.58(+2.56%)
May 17, 2009 22.70 22.77 22.41 22.67 14,872 +0.20(+0.89%)
May 15, 2009 22.70 22.98 22.41 22.47 267,202 -0.23(-1.01%)
May 14, 2009 22.65 22.74 22.22 22.70 208,182 +0.60(+2.71%)
May 13, 2009 22.49 22.49 22.02 22.10 123,582 -0.60(-2.64%)
May 12, 2009 22.41 22.70 22.25 22.70 229,751 +0.70(+3.18%)
May 11, 2009 21.60 22.14 21.34 22.00 605,948 +0.31(+1.43%)
May 08, 2009 21.20 21.70 20.82 21.69 420,137 +0.04(+0.18%)
May 07, 2009 22.40 22.50 21.27 21.65 1,398,612 -0.16(-0.73%)
May 06, 2009 21.75 22.45 21.51 21.81 78,883 -0.01(-0.05%)
May 05, 2009 22.15 22.33 21.82 21.82 45,635 +0.00(+0.00%)
May 04, 2009 21.52 21.98 21.25 21.82 58,860 +0.47(+2.20%)
May 01, 2009 21.10 21.66 21.10 21.35 812,380 +0.44(+2.10%)
Apr 30, 2009 21.43 21.51 20.74 20.91 243,524 -0.32(-1.51%)
Apr 29, 2009 21.20 21.40 21.05 21.23 59,495 +0.35(+1.68%)
Apr 28, 2009 21.10 21.27 20.85 20.88 123,263 +0.41(+2.00%)
Apr 27, 2009 20.55 20.93 20.30 20.47 169,333 -0.33(-1.59%)
Apr 24, 2009 20.70 20.80 20.36 20.80 185,452 +0.85(+4.26%)
Apr 23, 2009 19.70 19.95 19.55 19.95 49,061 +0.46(+2.36%)
Apr 22, 2009 19.37 19.60 19.19 19.49 97,123 -0.54(-2.70%)
Apr 21, 2009 19.31 20.15 19.22 20.03 44,388 +0.55(+2.82%)
Apr 20, 2009 19.80 19.96 19.46 19.48 35,068 -1.21(-5.85%)
Apr 17, 2009 20.57 20.75 20.41 20.69 276,032 +0.29(+1.42%)
Apr 16, 2009 20.09 20.50 19.98 20.40 861,523 +0.42(+2.10%)
Apr 15, 2009 19.92 20.33 19.91 19.98 406,184 +0.87(+4.55%)
Apr 14, 2009 19.40 19.57 18.98 19.11 44,605 -1.08(-5.35%)
Apr 13, 2009 19.79 20.19 19.75 20.19 86,242 +0.52(+2.64%)
Apr 09, 2009 20.04 20.15 19.48 19.67 39,614 -0.41(-2.04%)
Apr 08, 2009 20.25 20.30 19.98 20.08 50,986 -0.23(-1.13%)
Apr 07, 2009 20.46 20.68 20.20 20.31 54,371 +1.06(+5.51%)
Apr 06, 2009 19.35 19.45 19.10 19.25 52,490 -0.55(-2.78%)
Apr 03, 2009 20.22 20.32 19.55 19.80 66,808 -0.25(-1.25%)
Apr 02, 2009 19.60 20.32 19.54 20.05 100,544 +0.50(+2.56%)
Apr 01, 2009 19.17 19.76 19.16 19.55 65,833 +0.42(+2.20%)
Mar 31, 2009 19.10 19.33 18.91 19.13 67,457 +0.73(+3.97%)
Mar 30, 2009 18.40 18.48 18.22 18.40 57,635 -0.54(-2.85%)
Mar 26, 2009 19.57 19.67 18.80 18.94 71,982 -0.86(-4.34%)
Mar 25, 2009 19.74 20.25 19.45 19.80 165,951 -0.50(-2.46%)
Mar 24, 2009 20.50 20.65 20.30 20.30 128,535 +0.28(+1.40%)
Mar 23, 2009 19.75 20.19 19.75 20.02 556,683 +0.68(+3.52%)
Mar 20, 2009 19.13 19.65 19.12 19.34 120,162 +0.49(+2.60%)
Mar 19, 2009 19.31 19.34 18.84 18.85 44,844 -0.79(-4.02%)
Mar 18, 2009 19.45 19.64 18.77 19.64 96,382 -0.21(-1.06%)
Mar 17, 2009 19.40 19.92 19.36 19.85 165,490 +0.23(+1.17%)
Mar 16, 2009 19.93 20.01 19.54 19.62 89,358 +0.34(+1.76%)
Mar 13, 2009 19.40 19.42 18.96 19.28 344,976 -0.31(-1.58%)
Mar 12, 2009 18.77 19.59 18.60 19.59 116,183 +0.96(+5.15%)
Mar 11, 2009 18.62 18.90 18.49 18.63 99,366 +0.14(+0.76%)
Mar 10, 2009 18.40 18.56 18.10 18.49 133,922 +0.26(+1.43%)
Mar 09, 2009 18.30 18.80 18.20 18.23 244,733 -0.54(-2.88%)
Mar 06, 2009 18.91 19.35 18.37 18.77 242,023 -0.04(-0.21%)
Mar 05, 2009 19.43 19.51 18.68 18.81 268,747 -1.28(-6.37%)
Mar 04, 2009 20.06 20.54 20.03 20.09 651,921 +0.52(+2.66%)
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.