Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.41	27.57	27.12	27.25	279,819	-0.12(-0.46%)
Nov 27, 2020	27.27	27.52	27.22	27.38	89,900	-0.60(-2.15%)
Nov 25, 2020	28.12	28.21	27.73	27.98	90,000	-0.65(-2.28%)
Nov 24, 2020	28.31	28.74	28.22	28.63	77,534	+0.23(+0.81%)
Nov 23, 2020	28.61	28.61	28.24	28.40	96,795	+0.30(+1.07%)
Nov 20, 2020	27.90	28.11	27.81	28.10	82,200	+0.78(+2.86%)
Nov 19, 2020	27.15	27.49	27.02	27.32	330,228	+0.73(+2.73%)
Nov 18, 2020	26.50	26.95	26.30	26.59	198,877	-0.09(-0.32%)
Nov 17, 2020	26.31	26.76	26.30	26.68	883,254	+0.58(+2.22%)
Nov 16, 2020	25.51	26.18	25.46	26.10	628,786	+0.88(+3.49%)
Nov 13, 2020	24.88	25.29	24.88	25.22	114,700	+0.27(+1.08%)
Nov 12, 2020	24.62	25.26	24.48	24.95	491,095	-0.32(-1.25%)
Nov 11, 2020	25.47	25.57	25.07	25.27	949,212	+0.55(+2.25%)
Nov 10, 2020	24.68	25.00	24.55	24.71	405,951	+1.04(+4.39%)
Nov 09, 2020	23.95	24.00	23.52	23.67	720,714	+0.69(+3.00%)
Nov 06, 2020	23.11	23.30	22.94	22.98	1,468,600	-0.85(-3.57%)
Nov 05, 2020	23.30	23.86	22.94	23.83	849,259	+0.76(+3.29%)
Nov 04, 2020	23.17	23.50	23.04	23.07	201,058	+0.00(+0.00%)
Nov 03, 2020	22.30	23.20	22.30	23.07	253,216	+1.53(+7.10%)
Nov 02, 2020	21.32	21.57	21.18	21.54	210,018	+0.66(+3.16%)
Oct 30, 2020	21.01	21.06	20.67	20.88	190,800	-0.58(-2.70%)
Oct 29, 2020	21.27	21.48	21.08	21.46	411,878	-0.10(-0.46%)
Oct 28, 2020	22.03	22.18	21.52	21.56	168,259	-1.12(-4.94%)
Oct 27, 2020	23.25	23.25	22.68	22.68	133,039	-0.97(-4.10%)
Oct 26, 2020	24.19	24.22	23.41	23.65	181,515	-0.60(-2.47%)
Oct 23, 2020	24.19	24.34	24.06	24.25	313,500	+0.74(+3.15%)
Oct 22, 2020	23.47	23.80	23.24	23.51	142,434	-1.17(-4.74%)
Oct 21, 2020	24.72	24.80	24.54	24.68	80,027	-0.25(-1.00%)
Oct 20, 2020	25.18	25.33	24.92	24.93	110,786	-0.01(-0.04%)
Oct 19, 2020	25.33	25.64	24.94	24.94	116,738	-0.11(-0.44%)
Oct 16, 2020	25.02	25.33	24.97	25.05	93,400	+0.23(+0.93%)
Oct 15, 2020	24.71	24.82	24.46	24.82	109,214	-0.13(-0.52%)
Oct 14, 2020	25.32	25.34	24.91	24.95	92,187	-0.27(-1.07%)
Oct 13, 2020	25.50	25.53	25.14	25.22	138,598	-0.69(-2.66%)
Oct 12, 2020	25.80	25.95	25.75	25.91	58,736	-0.26(-0.99%)
Oct 09, 2020	26.17	26.30	26.13	26.17	75,500	+0.49(+1.91%)
Oct 08, 2020	25.82	25.99	25.68	25.68	40,229	-0.14(-0.53%)
Oct 07, 2020	25.74	25.87	25.61	25.82	59,589	-0.15(-0.58%)
Oct 06, 2020	25.99	26.11	25.68	25.97	168,670	+0.04(+0.14%)
Oct 05, 2020	25.95	26.37	25.68	25.93	219,636	-0.02(-0.08%)
Oct 02, 2020	25.40	25.97	25.31	25.95	429,500	+0.69(+2.73%)
Oct 01, 2020	25.27	25.42	25.06	25.26	106,128	+0.21(+0.84%)
Sep 30, 2020	25.20	25.45	24.99	25.05	272,451	-0.41(-1.63%)
Sep 29, 2020	25.32	25.58	25.27	25.46	231,355	-0.11(-0.41%)
Sep 28, 2020	25.58	25.71	25.45	25.57	62,848	+0.11(+0.43%)
Sep 25, 2020	25.04	25.46	25.03	25.46	63,600	+0.30(+1.21%)
Sep 24, 2020	25.29	25.35	25.06	25.16	211,752	-0.20(-0.79%)
Sep 23, 2020	26.03	26.14	25.31	25.36	187,403	-0.50(-1.95%)
Sep 22, 2020	25.93	26.16	25.64	25.86	81,738	-0.14(-0.54%)
Sep 21, 2020	26.31	26.31	25.66	26.00	153,277	-1.50(-5.45%)
Sep 18, 2020	27.38	27.85	27.36	27.50	91,800	+0.07(+0.25%)
Sep 17, 2020	27.42	27.70	27.34	27.43	139,665	+0.14(+0.52%)
Sep 16, 2020	27.35	27.67	27.26	27.29	62,252	-0.17(-0.62%)
Sep 15, 2020	27.58	27.78	27.39	27.46	77,824	+0.44(+1.61%)
Sep 14, 2020	27.11	27.23	26.82	27.02	61,008	+0.79(+2.99%)
Sep 11, 2020	26.07	26.36	26.02	26.24	76,400	+0.10(+0.38%)
Sep 10, 2020	26.71	26.94	26.01	26.14	52,548	-1.07(-3.93%)
Sep 09, 2020	27.10	27.30	26.95	27.21	88,724	+0.32(+1.21%)
Sep 08, 2020	26.75	27.17	26.68	26.89	528,032	-0.43(-1.59%)
Sep 04, 2020	27.39	27.42	26.80	27.32	498,700	+0.31(+1.14%)
Sep 03, 2020	27.80	27.81	26.85	27.01	53,232	-0.72(-2.59%)
Sep 02, 2020	27.41	27.79	27.37	27.73	149,034	+0.76(+2.82%)