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, 2018 34.98 35.01 34.24 34.52 72,114 +0.04(+0.12%)
May 30, 2018 34.54 34.73 34.47 34.48 74,805 +0.40(+1.19%)
May 29, 2018 34.44 34.52 33.93 34.08 74,816 -0.73(-2.11%)
May 25, 2018 34.81 34.81 34.81 0 -0.43(-1.22%)
May 24, 2018 35.08 35.24 35.03 35.24 46,301 +0.08(+0.23%)
May 23, 2018 35.20 35.20 34.90 35.16 60,482 +0.05(+0.14%)
May 22, 2018 35.64 35.64 34.78 35.11 59,181 -0.52(-1.46%)
May 21, 2018 35.50 35.75 35.50 35.63 30,778 +0.21(+0.59%)
May 18, 2018 35.42 35.62 35.36 35.42 307,355 +0.00(+0.00%)
May 17, 2018 35.13 35.48 34.78 35.42 78,514 +0.34(+0.97%)
May 16, 2018 35.10 35.20 34.95 35.08 44,466 +0.11(+0.31%)
May 15, 2018 34.80 35.09 34.51 34.97 49,197 +0.16(+0.46%)
May 14, 2018 34.97 35.05 34.75 34.81 36,670 -0.11(-0.32%)
May 11, 2018 34.20 34.99 34.20 34.92 79,357 +0.85(+2.49%)
May 10, 2018 33.77 34.07 33.75 34.07 63,236 +0.19(+0.56%)
May 09, 2018 33.86 33.98 33.78 33.88 84,930 +0.28(+0.83%)
May 08, 2018 33.54 33.64 33.45 33.60 101,368 -0.33(-0.97%)
May 07, 2018 33.95 34.03 33.82 33.93 48,886 +0.15(+0.44%)
May 04, 2018 33.70 33.85 33.65 33.78 62,816 -0.09(-0.27%)
May 03, 2018 33.86 34.00 33.71 33.87 137,596 +0.09(+0.27%)
May 02, 2018 34.01 34.06 33.75 33.78 215,374 -0.14(-0.41%)
May 01, 2018 34.01 34.01 33.76 33.92 251,081 -0.28(-0.82%)
Apr 30, 2018 34.19 34.30 34.08 34.20 278,330 -0.22(-0.64%)
Apr 27, 2018 34.25 34.46 34.18 34.42 535,270 -0.31(-0.89%)
Apr 26, 2018 34.78 34.81 34.55 34.73 1,070,664 -0.01(-0.03%)
Apr 25, 2018 34.78 34.86 34.69 34.74 392,281 -0.17(-0.49%)
Apr 24, 2018 35.13 35.18 34.80 34.91 464,374 +0.65(+1.90%)
Apr 23, 2018 34.04 34.40 34.00 34.26 256,291 -0.03(-0.09%)
Apr 20, 2018 34.37 34.44 34.19 34.29 1,008,357 -0.03(-0.09%)
Apr 19, 2018 33.60 34.44 33.60 34.32 321,674 -0.37(-1.07%)
Apr 18, 2018 34.60 34.81 34.60 34.69 443,816 -0.15(-0.42%)
Apr 17, 2018 34.83 35.00 34.69 34.84 1,361,678 -0.09(-0.27%)
Apr 16, 2018 34.80 34.97 34.70 34.93 81,845 +0.55(+1.60%)
Apr 13, 2018 34.32 34.49 34.31 34.38 45,721 +0.11(+0.32%)
Apr 12, 2018 34.04 34.28 33.98 34.27 57,688 -0.04(-0.12%)
Apr 11, 2018 34.43 34.54 34.16 34.31 56,178 -0.32(-0.92%)
Apr 10, 2018 34.41 34.73 34.41 34.63 53,762 +0.19(+0.55%)
Apr 09, 2018 34.48 34.75 34.44 34.44 78,467 +0.12(+0.35%)
Apr 06, 2018 34.39 34.45 34.22 34.32 82,390 +0.30(+0.90%)
Apr 05, 2018 33.81 34.09 33.79 34.02 77,173 +0.72(+2.15%)
Apr 04, 2018 32.89 33.30 32.84 33.30 84,111 +0.49(+1.49%)
Apr 03, 2018 32.83 32.96 32.68 32.81 95,120 -0.07(-0.21%)
Apr 02, 2018 33.19 33.25 32.59 32.88 75,102 -0.38(-1.14%)
Mar 29, 2018 33.26 33.26 33.26 0 +0.54(+1.65%)
Mar 28, 2018 32.74 32.89 32.61 32.72 72,147 +0.16(+0.49%)
Mar 27, 2018 32.77 32.89 32.43 32.56 62,958 +0.13(+0.40%)
Mar 26, 2018 32.57 32.61 32.23 32.43 44,230 +0.38(+1.19%)
Mar 23, 2018 32.41 32.59 32.03 32.05 129,946 -0.41(-1.25%)
Mar 22, 2018 32.54 32.81 32.33 32.45 68,364 -0.73(-2.19%)
Mar 21, 2018 33.11 33.23 33.05 33.18 100,819 +0.12(+0.36%)
Mar 20, 2018 33.14 33.28 33.05 33.06 114,540 +0.02(+0.06%)
Mar 19, 2018 33.10 33.16 32.83 33.04 71,575 +0.16(+0.49%)
Mar 16, 2018 33.01 33.03 32.83 32.88 68,627 +0.08(+0.25%)
Mar 15, 2018 32.60 33.07 32.51 32.80 126,095 +0.22(+0.66%)
Mar 14, 2018 32.73 32.81 32.53 32.58 66,632 -0.10(-0.31%)
Mar 13, 2018 33.07 33.15 32.57 32.68 104,295 -0.75(-2.24%)
Mar 12, 2018 33.53 33.60 33.28 33.43 106,287 -0.33(-0.98%)
Mar 09, 2018 33.26 34.12 33.21 33.76 78,735 +0.86(+2.61%)
Mar 08, 2018 32.98 33.04 32.76 32.90 122,488 -0.09(-0.27%)
Mar 07, 2018 33.16 33.25 32.71 32.99 136,488 +0.04(+0.12%)
Mar 06, 2018 33.02 33.30 32.82 32.95 107,873 +0.83(+2.58%)
Mar 05, 2018 32.05 32.23 31.95 32.12 96,952 -0.22(-0.68%)
Mar 02, 2018 32.20 32.42 32.04 32.34 96,133 +0.26(+0.81%)
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.