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 31, 2012 17.09 17.15 16.82 17.02 42,259 +0.08(+0.47%)
May 30, 2012 17.24 17.24 16.92 16.94 40,160 -0.55(-3.14%)
May 29, 2012 17.52 17.55 17.31 17.49 53,516 +0.34(+1.98%)
May 25, 2012 17.04 17.18 17.03 17.15 35,151 -0.11(-0.64%)
May 24, 2012 17.23 17.34 17.12 17.26 38,897 +0.01(+0.06%)
May 23, 2012 17.35 17.37 17.12 17.25 46,268 +0.02(+0.12%)
May 22, 2012 17.35 17.50 17.23 17.23 46,154 -0.17(-0.98%)
May 21, 2012 17.25 17.40 17.22 17.40 19,285 +0.21(+1.20%)
May 18, 2012 17.33 17.43 17.17 17.19 31,174 -0.21(-1.18%)
May 17, 2012 17.45 17.50 17.37 17.40 55,578 +0.05(+0.29%)
May 16, 2012 17.49 17.60 17.35 17.35 255,554 -0.16(-0.91%)
May 15, 2012 17.53 17.70 17.50 17.51 49,745 -0.26(-1.47%)
May 14, 2012 17.78 17.84 17.73 17.77 117,178 -0.15(-0.83%)
May 11, 2012 18.03 18.24 17.92 17.92 119,258 -0.24(-1.32%)
May 10, 2012 18.24 18.24 18.04 18.16 567,534 +0.06(+0.33%)
May 09, 2012 17.93 18.19 17.75 18.10 77,472 -0.23(-1.25%)
May 08, 2012 18.36 18.45 18.14 18.33 53,051 -0.25(-1.35%)
May 07, 2012 18.71 18.71 18.47 18.58 33,462 +0.05(+0.27%)
May 04, 2012 18.46 18.55 18.33 18.53 65,579 -0.27(-1.44%)
May 03, 2012 18.72 18.90 18.64 18.80 140,016 -0.44(-2.29%)
May 02, 2012 18.96 19.24 18.94 19.24 161,812 -0.17(-0.88%)
May 01, 2012 19.22 19.50 19.22 19.41 35,360 +0.07(+0.36%)
Apr 30, 2012 19.49 19.49 19.24 19.34 32,149 -0.55(-2.77%)
Apr 27, 2012 19.73 19.92 19.62 19.89 24,734 +0.22(+1.12%)
Apr 26, 2012 19.50 19.75 19.50 19.67 43,638 +0.12(+0.61%)
Apr 25, 2012 19.50 19.62 19.37 19.55 40,911 +0.63(+3.33%)
Apr 24, 2012 18.89 19.04 18.71 18.92 206,157 +0.19(+1.01%)
Apr 23, 2012 18.87 18.87 18.63 18.73 73,704 -0.31(-1.63%)
Apr 20, 2012 18.90 19.09 18.90 19.04 33,112 +0.25(+1.33%)
Apr 19, 2012 18.77 18.94 18.70 18.79 35,096 +0.06(+0.32%)
Apr 18, 2012 18.83 18.84 18.61 18.73 55,846 -0.85(-4.34%)
Apr 17, 2012 19.39 19.60 19.34 19.58 65,312 +0.68(+3.60%)
Apr 16, 2012 18.85 19.03 18.83 18.90 32,566 +0.15(+0.80%)
Apr 13, 2012 18.95 18.95 18.67 18.75 33,752 -0.41(-2.14%)
Apr 12, 2012 18.82 19.16 18.82 19.16 29,716 +0.31(+1.64%)
Apr 11, 2012 18.87 18.91 18.77 18.85 565,622 +0.37(+2.00%)
Apr 10, 2012 18.67 18.71 18.22 18.48 197,857 -0.16(-0.86%)
Apr 09, 2012 18.00 18.70 18.00 18.64 36,584 -0.06(-0.32%)
Apr 05, 2012 18.62 18.70 18.48 18.70 107,307 -0.29(-1.53%)
Apr 04, 2012 18.97 19.09 18.85 18.99 32,548 -0.33(-1.71%)
Apr 03, 2012 19.51 19.51 19.20 19.32 42,962 -0.36(-1.83%)
Apr 02, 2012 19.25 19.69 19.25 19.68 47,318 +0.38(+1.97%)
Mar 30, 2012 19.28 19.38 19.24 19.30 119,344 +0.05(+0.26%)
Mar 29, 2012 19.03 19.25 18.94 19.25 218,163 -0.01(-0.05%)
Mar 28, 2012 19.48 19.48 19.12 19.26 36,051 -0.28(-1.43%)
Mar 27, 2012 19.65 19.65 19.49 19.54 34,110 -0.08(-0.41%)
Mar 26, 2012 19.59 19.71 19.51 19.62 68,290 +0.04(+0.20%)
Mar 23, 2012 19.43 19.59 19.37 19.58 30,960 +0.16(+0.82%)
Mar 22, 2012 19.32 19.44 19.31 19.42 60,649 -0.32(-1.62%)
Mar 21, 2012 19.68 19.82 19.63 19.74 43,215 -0.24(-1.20%)
Mar 20, 2012 19.90 20.08 19.87 19.98 21,449 -0.21(-1.04%)
Mar 19, 2012 20.13 20.23 20.05 20.19 47,419 -0.05(-0.25%)
Mar 16, 2012 20.10 20.26 20.03 20.24 79,625 +0.18(+0.90%)
Mar 15, 2012 19.88 20.06 19.79 20.06 39,399 +0.09(+0.45%)
Mar 14, 2012 20.01 20.01 19.73 19.97 38,487 -0.03(-0.15%)
Mar 13, 2012 19.76 20.00 19.70 20.00 39,494 +0.30(+1.52%)
Mar 12, 2012 19.48 19.79 19.48 19.70 25,020 +0.11(+0.56%)
Mar 09, 2012 19.77 19.81 19.59 19.59 30,666 -0.58(-2.88%)
Mar 08, 2012 20.01 20.17 19.85 20.17 28,216 +0.47(+2.39%)
Mar 07, 2012 19.67 19.77 19.51 19.70 37,064 +0.45(+2.34%)
Mar 06, 2012 19.60 19.68 19.25 19.25 198,609 -0.55(-2.78%)
Mar 05, 2012 19.68 19.81 19.60 19.80 33,893 -0.08(-0.40%)
Mar 02, 2012 19.75 19.95 19.73 19.88 92,255 -0.29(-1.44%)
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.