Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.93	24.93	24.32	24.58	999,300	-0.50(-1.99%)
May 28, 2020	24.92	25.36	24.85	25.08	278,169	+0.45(+1.83%)
May 27, 2020	24.86	24.98	24.40	24.63	125,417	-0.49(-1.95%)
May 26, 2020	25.29	25.44	25.12	25.12	261,086	+1.05(+4.36%)
May 22, 2020	23.97	24.17	23.90	24.07	333,400	-0.05(-0.21%)
May 21, 2020	24.11	24.20	23.99	24.12	400,718	-0.17(-0.70%)
May 20, 2020	24.51	24.53	24.16	24.29	282,345	+0.42(+1.76%)
May 19, 2020	24.06	24.36	23.87	23.87	228,674	-0.68(-2.77%)
May 18, 2020	24.39	24.56	24.10	24.55	149,741	+0.46(+1.89%)
May 15, 2020	23.85	24.22	23.80	24.09	161,600	-0.20(-0.80%)
May 14, 2020	24.30	24.39	23.87	24.29	149,282	-0.21(-0.84%)
May 13, 2020	24.93	24.93	24.38	24.50	179,468	-0.65(-2.60%)
May 12, 2020	25.75	25.75	25.10	25.15	1,055,044	+0.25(+1.00%)
May 11, 2020	24.89	24.99	24.66	24.90	102,854	-0.74(-2.89%)
May 08, 2020	25.65	25.67	24.90	25.64	93,000	+0.38(+1.49%)
May 07, 2020	24.75	25.60	24.75	25.26	690,634	+1.06(+4.40%)
May 06, 2020	24.76	24.80	24.04	24.20	637,697	-0.23(-0.94%)
May 05, 2020	24.70	24.74	24.33	24.43	339,418	-0.12(-0.49%)
May 04, 2020	24.62	24.70	24.32	24.55	222,030	-0.49(-1.96%)
May 01, 2020	25.38	25.43	24.99	25.04	113,500	-0.56(-2.19%)
Apr 30, 2020	26.34	26.35	25.30	25.60	357,903	-0.93(-3.51%)
Apr 29, 2020	26.81	26.85	26.39	26.53	273,545	+1.16(+4.57%)
Apr 28, 2020	25.87	25.91	25.26	25.37	135,231	-0.03(-0.12%)
Apr 27, 2020	25.25	25.50	25.12	25.40	664,458	+0.43(+1.72%)
Apr 24, 2020	25.00	25.05	24.72	24.97	214,200	-0.20(-0.79%)
Apr 23, 2020	25.42	25.59	25.00	25.17	232,751	+0.09(+0.36%)
Apr 22, 2020	25.78	25.78	24.94	25.08	495,791	-1.10(-4.19%)
Apr 21, 2020	26.32	26.68	26.04	26.18	413,081	-0.67(-2.50%)
Apr 20, 2020	27.03	27.28	26.66	26.85	520,357	-1.02(-3.66%)
Apr 17, 2020	27.93	28.02	27.63	27.87	605,000	+1.80(+6.90%)
Apr 16, 2020	26.32	26.34	25.84	26.07	268,817	+0.25(+0.97%)
Apr 15, 2020	25.77	26.01	25.49	25.82	179,233	-0.53(-2.01%)
Apr 14, 2020	26.51	26.86	26.33	26.35	228,981	-0.01(-0.04%)
Apr 13, 2020	26.06	27.10	26.06	26.36	140,190	-0.47(-1.75%)
Apr 09, 2020	26.86	27.07	26.49	26.83	213,900	+0.73(+2.80%)
Apr 08, 2020	25.96	26.29	25.73	26.10	199,123	+0.57(+2.23%)
Apr 07, 2020	26.60	26.60	25.41	25.53	228,140	+0.24(+0.95%)
Apr 06, 2020	24.98	25.54	24.97	25.29	192,706	+0.84(+3.44%)
Apr 03, 2020	24.19	25.25	24.01	24.45	190,200	-0.19(-0.77%)
Apr 02, 2020	24.28	24.86	23.81	24.64	138,900	+0.85(+3.57%)
Apr 01, 2020	24.19	24.57	23.62	23.79	155,753	-1.76(-6.89%)
Mar 31, 2020	25.23	25.91	25.19	25.55	288,741	+0.50(+2.00%)
Mar 30, 2020	25.14	25.52	24.80	25.05	139,505	+0.20(+0.80%)
Mar 27, 2020	25.00	25.79	24.51	24.85	200,500	-1.48(-5.62%)
Mar 26, 2020	24.25	26.33	24.23	26.33	398,851	+1.79(+7.29%)
Mar 25, 2020	24.00	24.88	23.72	24.54	308,721	+2.48(+11.27%)
Mar 24, 2020	21.42	22.23	21.21	22.05	298,149	+2.05(+10.27%)
Mar 23, 2020	20.79	20.91	19.89	20.00	372,372	-0.64(-3.12%)
Mar 20, 2020	22.48	23.13	20.64	20.64	236,900	-2.21(-9.65%)
Mar 19, 2020	22.69	23.97	22.49	22.85	222,170	+0.89(+4.05%)
Mar 18, 2020	22.17	22.49	21.59	21.96	234,599	-1.46(-6.23%)
Mar 17, 2020	23.45	23.56	22.71	23.42	495,899	+0.45(+1.96%)
Mar 16, 2020	23.74	24.55	22.91	22.97	332,443	-3.86(-14.37%)
Mar 13, 2020	26.77	26.93	25.56	26.82	290,500	+1.12(+4.34%)
Mar 12, 2020	26.30	26.33	25.05	25.71	299,727	-1.66(-6.07%)
Mar 11, 2020	28.04	28.16	27.16	27.37	503,881	-1.75(-6.01%)
Mar 10, 2020	29.21	29.25	28.37	29.12	209,622	+0.54(+1.89%)
Mar 09, 2020	28.98	29.51	28.57	28.58	133,906	-2.49(-8.01%)
Mar 06, 2020	30.97	31.15	30.85	31.07	129,100	-0.09(-0.29%)
Mar 05, 2020	31.25	31.51	31.02	31.16	298,713	-0.56(-1.77%)
Mar 04, 2020	31.53	31.83	31.23	31.72	498,944	+0.88(+2.85%)
Mar 03, 2020	31.46	31.64	30.82	30.84	207,503	-0.59(-1.88%)