Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.20	31.33	30.90	31.00	98,426	-0.23(-0.74%)
Nov 27, 2015	31.24	31.35	31.15	31.23	24,119	+0.53(+1.73%)
Nov 25, 2015		30.70	30.70	30.70	0	+0.45(+1.49%)
Nov 24, 2015	30.10	30.34	30.07	30.25	1,727,906	+0.25(+0.83%)
Nov 23, 2015			29.92	30.00	1,502,224	+0.26(+0.87%)
Nov 20, 2015	29.94	30.05	29.74	29.74	47,923	+0.08(+0.27%)
Nov 19, 2015	29.60	29.78	29.59	29.66	67,446	+0.58(+1.99%)
Nov 18, 2015	29.06	29.12	28.90	29.08	116,133	+0.38(+1.32%)
Nov 17, 2015	28.86	28.88	28.56	28.70	81,963	+0.22(+0.77%)
Nov 16, 2015	28.07	28.49	27.99	28.48	89,157	+0.99(+3.60%)
Nov 13, 2015	27.37	27.65	27.35	27.49	49,763	-0.06(-0.22%)
Nov 12, 2015	27.70	27.85	27.51	27.55	74,937	+0.92(+3.45%)
Nov 11, 2015	26.64	26.73	26.46	26.63	80,654	+0.16(+0.60%)
Nov 10, 2015	26.35	26.56	26.32	26.47	56,428	-0.24(-0.90%)
Nov 09, 2015	26.93	26.95	26.55	26.71	79,698	-0.07(-0.26%)
Nov 06, 2015	26.84	27.03	26.75	26.78	110,319	+0.17(+0.63%)
Nov 05, 2015	26.68	26.77	26.59	26.61	68,051	-0.83(-3.01%)
Nov 04, 2015	27.75	27.75	27.31	27.44	217,935	-0.01(-0.04%)
Nov 03, 2015	27.19	27.55	27.10	27.45	57,588	+0.01(+0.04%)
Nov 02, 2015	27.42	27.47	27.28	27.44	145,960	+0.39(+1.44%)
Oct 30, 2015	27.28	27.28	26.98	27.05	81,552	+0.26(+0.97%)
Oct 29, 2015	26.50	26.85	26.50	26.79	100,659	-0.20(-0.74%)
Oct 28, 2015	26.83	27.11	26.71	26.99	85,161	+0.08(+0.30%)
Oct 27, 2015	27.17	27.20	26.84	26.91	97,996	-0.91(-3.27%)
Oct 26, 2015	28.00	28.00	27.80	27.82	27,448	+0.04(+0.14%)
Oct 23, 2015	28.02	28.09	27.67	27.78	56,518	+0.17(+0.62%)
Oct 22, 2015	27.19	27.65	27.19	27.61	48,984	+0.36(+1.32%)
Oct 21, 2015	27.50	27.57	27.25	27.25	29,663	-0.45(-1.64%)
Oct 20, 2015	27.65	27.84	27.62	27.70	34,862	-0.11(-0.38%)
Oct 19, 2015	27.99	27.99	27.73	27.81	33,963	-0.31(-1.10%)
Oct 16, 2015	27.96	28.20	27.86	28.12	60,201	-0.02(-0.07%)
Oct 15, 2015	27.89	28.20	27.88	28.14	78,117	+0.31(+1.11%)
Oct 14, 2015	27.79	27.92	27.74	27.83	40,545	+0.01(+0.04%)
Oct 13, 2015	27.70	28.12	27.69	27.82	35,064	-0.51(-1.80%)
Oct 12, 2015	28.30	28.48	28.25	28.33	49,125	-0.35(-1.22%)
Oct 09, 2015	28.77	28.82	28.64	28.68	36,527	-0.18(-0.62%)
Oct 08, 2015	28.42	28.86	28.42	28.86	514,017	+0.46(+1.62%)
Oct 07, 2015	28.39	28.54	28.18	28.40	48,429	+0.48(+1.74%)
Oct 06, 2015	27.94	28.17	27.85	27.91	80,266	+0.09(+0.34%)
Oct 05, 2015	27.85	28.00	27.71	27.82	88,052	+0.55(+2.02%)
Oct 02, 2015	26.88	27.31	26.88	27.27	204,069	+0.33(+1.22%)
Oct 01, 2015	26.97	27.02	26.62	26.94	77,216	-0.07(-0.26%)
Sep 30, 2015	27.11	27.11	26.85	27.01	86,323	+0.56(+2.12%)
Sep 29, 2015	26.56	26.56	26.28	26.45	226,274	-0.21(-0.79%)
Sep 28, 2015	26.96	27.05	26.57	26.66	157,956	+0.16(+0.60%)
Sep 25, 2015	26.63	26.67	26.40	26.50	80,099	+0.27(+1.03%)
Sep 24, 2015	26.12	26.25	26.05	26.23	74,401	+0.03(+0.11%)
Sep 23, 2015	26.53	26.53	26.16	26.20	75,447	-0.09(-0.34%)
Sep 22, 2015	26.39	26.45	26.06	26.29	77,743	-0.80(-2.95%)
Sep 21, 2015	27.21	27.28	27.02	27.09	43,884	-0.21(-0.77%)
Sep 18, 2015	27.21	27.46	27.21	27.30	38,004	-0.44(-1.59%)
Sep 17, 2015	27.63	28.08	27.50	27.74	62,604	-0.35(-1.25%)
Sep 16, 2015	27.86	28.18	27.84	28.09	195,658	+0.13(+0.46%)
Sep 15, 2015	27.66	27.98	27.66	27.96	945,840	+0.19(+0.67%)
Sep 14, 2015	27.73	27.97	27.63	27.77	151,846	-0.13(-0.47%)
Sep 11, 2015	27.56	27.94	27.55	27.91	44,142	+0.59(+2.14%)
Sep 10, 2015	27.25	27.50	27.20	27.32	294,442	+0.09(+0.33%)
Sep 09, 2015	27.70	27.78	27.20	27.23	71,212	-0.11(-0.40%)
Sep 08, 2015	27.30	27.48	27.20	27.34	68,359	+0.45(+1.67%)
Sep 04, 2015		26.89	26.89	26.89	0	-0.53(-1.93%)
Sep 03, 2015	27.61	27.64	27.37	27.42	154,769	-0.03(-0.11%)
Sep 02, 2015	27.37	27.45	27.11	27.45	56,324	+0.46(+1.70%)