Skip to main content

Bae Systems ADR (OP: BAESY )

69.35 -0.37 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 24.45 24.00 24.15 16,074 +0.25(+1.05%)
Sep 29, 2005 23.90 23.70 23.90 47,809 +0.15(+0.63%)
Sep 28, 2005 23.75 24.00 23.65 23.75 32,612 +0.20(+0.85%)
Sep 27, 2005 23.55 23.75 23.55 23.55 53,381 -0.15(-0.63%)
Sep 26, 2005 23.70 23.90 23.65 23.70 60,615 +0.35(+1.50%)
Sep 23, 2005 23.35 23.60 23.30 23.35 44,763 +0.00(+0.00%)
Sep 22, 2005 23.35 23.45 23.30 23.35 481,547 -0.75(-3.11%)
Sep 21, 2005 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Sep 20, 2005 24.10 24.30 23.90 24.10 137,534 +0.00(+0.00%)
Sep 19, 2005 24.10 24.45 24.10 24.10 25,552 -0.20(-0.82%)
Sep 16, 2005 24.30 24.45 24.05 24.30 483,011 +0.30(+1.25%)
Sep 15, 2005 24.00 24.35 24.00 24.00 17,248 +0.00(+0.00%)
Sep 14, 2005 24.00 24.25 23.90 24.00 29,798 -0.20(-0.83%)
Sep 13, 2005 24.20 24.25 23.95 24.20 22,040 -0.30(-1.22%)
Sep 12, 2005 24.50 24.55 24.20 24.50 18,592 +0.25(+1.03%)
Sep 09, 2005 24.25 24.50 24.25 24.25 18,377 -0.15(-0.61%)
Sep 08, 2005 24.40 24.80 24.40 24.40 18,675 -0.10(-0.41%)
Sep 07, 2005 24.50 24.70 24.50 24.50 21,343 +0.15(+0.62%)
Sep 06, 2005 24.35 24.45 24.20 24.35 34,826 +0.50(+2.10%)
Sep 02, 2005 23.85 23.95 23.80 23.85 34,487 +0.05(+0.21%)
Sep 01, 2005 23.80 24.00 23.80 23.80 41,133 +0.45(+1.93%)
Aug 31, 2005 23.35 23.50 23.15 23.35 41,865 +0.18(+0.76%)
Aug 30, 2005 23.18 23.40 23.15 23.18 40,629 -0.07(-0.32%)
Aug 29, 2005 23.25 23.50 23.15 23.25 25,608 -0.25(-1.06%)
Aug 26, 2005 23.50 23.60 23.20 23.50 29,397 +0.05(+0.21%)
Aug 25, 2005 23.45 23.65 23.40 23.45 18,846 +0.10(+0.43%)
Aug 24, 2005 23.35 23.55 23.35 23.35 23,039 +0.15(+0.65%)
Aug 23, 2005 23.20 23.40 23.20 23.20 24,445 -0.15(-0.64%)
Aug 22, 2005 23.35 23.50 23.25 23.35 55,981 +0.40(+1.74%)
Aug 19, 2005 22.95 23.25 22.95 22.95 20,741 +0.30(+1.32%)
Aug 18, 2005 22.65 22.85 22.60 22.65 20,199 -0.35(-1.52%)
Aug 17, 2005 23.00 23.10 22.85 23.00 36,752 -0.25(-1.08%)
Aug 16, 2005 23.25 23.80 23.10 23.25 25,841 -0.50(-2.11%)
Aug 15, 2005 23.75 24.20 23.35 23.75 93,382 +1.10(+4.86%)
Aug 12, 2005 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Aug 11, 2005 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Aug 10, 2005 22.65 22.70 22.40 22.65 39,962 +0.00(+0.00%)
Aug 09, 2005 22.65 22.70 22.40 22.65 39,962 +0.30(+1.34%)
Aug 08, 2005 22.35 22.90 22.15 22.35 47,855 +0.20(+0.90%)
Aug 05, 2005 22.15 22.25 22.05 22.15 304,084 +0.00(+0.00%)
Aug 04, 2005 22.15 22.25 22.05 22.15 304,084 +0.00(+0.00%)
Aug 03, 2005 22.15 22.40 22.10 22.15 158,977 +0.25(+1.14%)
Aug 02, 2005 21.90 22.10 21.90 21.90 137,345 +0.00(+0.00%)
Aug 01, 2005 21.90 22.10 21.90 21.90 137,345 +0.30(+1.39%)
Jul 29, 2005 21.60 21.80 21.40 21.60 357,881 +0.50(+2.37%)
Jul 28, 2005 21.10 21.30 20.94 21.10 514,730 +0.00(+0.00%)
Jul 27, 2005 21.10 21.30 20.94 21.10 514,730 +0.80(+3.94%)
Jul 26, 2005 20.30 20.50 20.10 20.30 40,330 +0.00(+0.00%)
Jul 25, 2005 20.30 20.50 20.10 20.30 40,330 -0.05(-0.25%)
Jul 22, 2005 20.35 20.45 20.15 20.35 50,854 +0.00(+0.00%)
Jul 21, 2005 20.35 20.45 20.15 20.35 50,854 +0.20(+0.99%)
Jul 20, 2005 20.15 20.20 20.00 20.15 30,757 -0.25(-1.23%)
Jul 19, 2005 20.40 20.60 20.25 20.40 38,960 -0.20(-0.97%)
Jul 18, 2005 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jul 15, 2005 20.60 20.65 20.40 20.60 216,326 +0.05(+0.24%)
Jul 14, 2005 20.55 20.90 20.55 20.55 105,628 +0.00(+0.00%)
Jul 13, 2005 20.55 20.90 20.55 20.55 105,628 +0.00(+0.00%)
Jul 12, 2005 20.55 20.90 20.55 20.55 58,455 +0.00(+0.00%)
Jul 11, 2005 20.55 20.90 20.55 20.55 58,455 +0.10(+0.49%)
Jul 08, 2005 20.45 20.50 20.23 20.45 49,628 +0.10(+0.49%)
Jul 07, 2005 20.35 20.60 20.35 20.35 69,543 +0.00(+0.00%)
Jul 06, 2005 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Jul 05, 2005 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
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.