Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	53.40	53.73	53.13	53.57	105,634	+0.63(+1.19%)
Nov 29, 2023	53.38	53.38	52.92	52.94	142,829	-0.70(-1.30%)
Nov 28, 2023	53.29	53.92	53.27	53.64	89,052	+0.20(+0.37%)
Nov 27, 2023	53.70	53.70	53.15	53.44	137,982	-0.88(-1.61%)
Nov 24, 2023	54.08	54.32	54.03	54.31	56,392	+1.00(+1.89%)
Nov 22, 2023	53.65	53.65	53.16	53.31	92,527	-0.49(-0.91%)
Nov 21, 2023	53.68	53.97	53.68	53.80	98,186	+0.48(+0.90%)
Nov 20, 2023	53.30	53.54	53.12	53.32	111,294	+0.52(+0.98%)
Nov 17, 2023	52.83	53.12	52.66	52.80	491,934	-0.10(-0.19%)
Nov 16, 2023	53.55	53.80	52.85	52.90	892,373	-1.03(-1.91%)
Nov 15, 2023	54.33	54.34	53.68	53.93	416,593	-0.44(-0.81%)
Nov 14, 2023	54.94	54.94	54.20	54.37	146,874	-0.88(-1.59%)
Nov 13, 2023	54.71	55.46	54.71	55.25	85,340	+0.58(+1.06%)
Nov 10, 2023	54.85	55.00	54.43	54.67	189,496	+0.43(+0.79%)
Nov 09, 2023	53.98	54.71	53.87	54.24	388,609	+0.21(+0.39%)
Nov 08, 2023	54.10	54.11	53.78	54.03	407,952	+0.13(+0.24%)
Nov 07, 2023	54.03	54.10	53.85	53.90	206,398	-0.26(-0.48%)
Nov 06, 2023	54.24	54.43	54.05	54.16	238,159	-0.19(-0.35%)
Nov 03, 2023	54.93	54.93	53.86	54.35	146,560	-0.58(-1.06%)
Nov 02, 2023	54.56	54.93	54.53	54.93	928,146	-0.37(-0.67%)
Nov 01, 2023	54.89	55.34	54.62	55.30	73,936	+0.81(+1.49%)
Oct 31, 2023	54.33	54.57	53.97	54.49	141,503	-0.11(-0.19%)
Oct 30, 2023	54.59	54.75	54.44	54.60	86,557	+1.24(+2.32%)
Oct 27, 2023	54.64	54.64	53.33	53.36	69,159	-0.62(-1.15%)
Oct 26, 2023	54.48	54.48	53.54	53.98	81,182	+0.17(+0.32%)
Oct 25, 2023	53.51	54.24	53.51	53.81	81,442	+0.48(+0.90%)
Oct 24, 2023	54.03	54.03	52.31	53.33	117,069	+0.17(+0.32%)
Oct 23, 2023	53.05	53.20	52.51	53.16	84,789	+0.78(+1.49%)
Oct 20, 2023	52.30	52.59	52.10	52.38	88,074	+1.10(+2.15%)
Oct 19, 2023	51.18	51.55	51.15	51.28	94,483	-1.65(-3.12%)
Oct 18, 2023	53.24	53.24	52.62	52.93	117,658	-0.19(-0.35%)
Oct 17, 2023	53.27	53.27	52.96	53.12	181,312	-0.07(-0.14%)
Oct 16, 2023	53.46	53.48	53.11	53.19	126,658	+0.02(+0.04%)
Oct 13, 2023	53.64	53.69	53.04	53.17	94,325	+0.59(+1.12%)
Oct 12, 2023	53.24	53.24	52.50	52.58	132,618	-0.10(-0.19%)
Oct 11, 2023	52.62	52.85	52.45	52.68	105,357	+0.86(+1.66%)
Oct 10, 2023	51.54	51.97	51.38	51.82	102,027	+0.70(+1.37%)
Oct 09, 2023	49.89	51.12	49.89	51.12	122,158	+2.26(+4.63%)
Oct 06, 2023	48.14	48.87	47.81	48.86	104,445	+0.26(+0.53%)
Oct 05, 2023	48.72	48.86	48.37	48.60	154,934	+0.21(+0.43%)
Oct 04, 2023	48.75	48.75	48.11	48.39	118,094	-1.29(-2.60%)
Oct 03, 2023	50.04	50.14	49.65	49.68	110,136	+0.10(+0.20%)
Oct 02, 2023	49.51	49.71	49.35	49.58	94,410	+0.13(+0.26%)
Sep 29, 2023	50.04	50.04	49.33	49.45	70,962	-1.03(-2.04%)
Sep 28, 2023	50.29	50.70	50.29	50.48	70,796	+0.51(+1.02%)
Sep 27, 2023	50.12	50.17	49.74	49.97	135,924	+0.00(+0.00%)
Sep 26, 2023	50.10	50.25	49.96	49.97	134,495	-0.09(-0.18%)
Sep 25, 2023	49.96	50.17	49.98	50.06	136,845	-0.12(-0.23%)
Sep 22, 2023	50.68	50.85	50.16	50.18	550,004	-1.29(-2.51%)
Sep 21, 2023	51.89	51.89	51.34	51.47	261,812	-1.03(-1.96%)
Sep 20, 2023	52.52	52.95	52.43	52.50	806,349	-0.58(-1.09%)
Sep 19, 2023	53.42	53.66	52.98	53.08	446,000	-0.09(-0.16%)
Sep 18, 2023	52.84	53.29	52.84	53.17	534,040	+0.18(+0.33%)
Sep 15, 2023	53.56	53.59	52.85	52.99	49,648	-0.27(-0.51%)
Sep 14, 2023	52.91	53.30	52.06	53.26	1,957,032	+0.31(+0.59%)
Sep 13, 2023	52.99	53.10	52.91	52.95	86,886	+0.01(+0.02%)
Sep 12, 2023	52.86	53.05	52.72	52.94	59,052	-0.01(-0.02%)
Sep 11, 2023	52.80	53.02	52.70	52.95	98,362	+0.89(+1.71%)
Sep 08, 2023	51.93	52.11	51.89	52.06	70,103	-0.14(-0.27%)
Sep 07, 2023	52.23	52.28	51.96	52.20	49,612	+0.73(+1.42%)
Sep 06, 2023	51.70	51.80	51.39	51.47	71,558	+0.02(+0.04%)
Sep 05, 2023	51.72	51.76	51.41	51.45	77,130	-0.15(-0.30%)