Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	66.90	68.65	66.27	67.70	1,475,543	+0.89(+1.33%)
Apr 16, 2024	66.30	66.96	66.06	66.81	278,233	-0.32(-0.48%)
Apr 15, 2024	68.09	68.22	66.86	67.13	225,379	+0.87(+1.31%)
Apr 12, 2024	65.68	66.60	65.68	66.26	188,882	+0.81(+1.24%)
Apr 11, 2024	65.09	65.50	64.61	65.45	114,027	+0.64(+0.98%)
Apr 10, 2024	64.33	65.10	64.28	64.81	156,790	-0.76(-1.16%)
Apr 09, 2024	65.84	65.90	65.00	65.57	363,351	-2.83(-4.14%)
Apr 08, 2024	68.42	68.63	68.13	68.40	126,030	+0.51(+0.75%)
Apr 05, 2024	67.30	67.90	67.20	67.89	341,366	+0.48(+0.71%)
Apr 04, 2024	67.83	67.84	66.97	67.41	190,739	-0.44(-0.65%)
Apr 03, 2024	67.09	67.85	67.04	67.85	328,718	-0.16(-0.24%)
Apr 02, 2024	67.86	68.18	67.75	68.01	120,459	-1.19(-1.72%)
Apr 01, 2024	69.60	70.49	68.41	69.20	72,526	-0.15(-0.22%)
Mar 28, 2024	69.17	69.51	69.09	69.35	202,929	-0.37(-0.53%)
Mar 27, 2024	69.82	69.82	69.43	69.72	137,836	-0.53(-0.75%)
Mar 26, 2024	70.40	70.40	70.12	70.25	142,961	+0.55(+0.79%)
Mar 25, 2024	70.08	70.29	69.68	69.70	95,117	-0.11(-0.16%)
Mar 22, 2024	69.73	70.05	69.64	69.81	761,972	+0.29(+0.42%)
Mar 21, 2024	69.84	70.11	69.48	69.52	144,160	+0.05(+0.07%)
Mar 20, 2024	69.17	69.55	68.96	69.47	97,408	+0.90(+1.31%)
Mar 19, 2024	68.04	68.76	67.41	68.57	92,474	+0.94(+1.39%)
Mar 18, 2024	67.80	67.86	67.35	67.63	78,837	+0.58(+0.87%)
Mar 15, 2024	66.57	67.18	66.27	67.05	130,997	-0.17(-0.26%)
Mar 14, 2024	67.21	67.49	66.81	67.22	122,335	+0.23(+0.34%)
Mar 13, 2024	67.03	67.11	66.80	66.99	70,218	+0.48(+0.73%)
Mar 12, 2024	66.27	66.54	66.05	66.51	95,137	+0.93(+1.42%)
Mar 11, 2024	65.61	65.63	65.18	65.58	81,862	+0.03(+0.05%)
Mar 08, 2024	65.50	65.61	65.06	65.55	117,957	-0.57(-0.86%)
Mar 07, 2024	66.10	66.26	65.86	66.12	100,843	+0.16(+0.24%)
Mar 06, 2024	66.07	66.18	65.47	65.96	160,685	+0.01(+0.02%)
Mar 05, 2024	66.22	66.46	65.83	65.95	213,145	+0.82(+1.26%)
Mar 04, 2024	64.61	65.19	64.52	65.13	113,052	+0.89(+1.39%)
Mar 01, 2024	64.16	64.48	63.75	64.24	165,343	+0.40(+0.63%)
Feb 29, 2024	64.07	64.15	63.68	63.84	263,901	+0.62(+0.98%)
Feb 28, 2024	63.44	63.50	62.79	63.22	212,564	-0.51(-0.80%)
Feb 27, 2024	63.83	63.96	63.63	63.73	147,314	-0.80(-1.24%)
Feb 26, 2024	64.33	64.74	64.13	64.53	191,550	+0.61(+0.95%)
Feb 23, 2024	63.68	64.07	63.68	63.92	174,659	+0.79(+1.25%)
Feb 22, 2024	63.71	63.75	63.08	63.13	499,782	-0.29(-0.46%)
Feb 21, 2024	63.36	63.61	62.97	63.42	639,269	-0.57(-0.90%)
Feb 20, 2024	64.14	64.42	63.87	63.99	286,704	+0.88(+1.39%)
Feb 16, 2024	62.85	63.32	62.65	63.12	715,667	+1.02(+1.64%)
Feb 15, 2024	62.70	62.89	62.03	62.10	896,104	-0.16(-0.26%)
Feb 14, 2024	62.51	62.80	62.26	62.26	271,223	+0.13(+0.21%)
Feb 13, 2024	62.35	62.41	61.85	62.13	182,288	-1.01(-1.60%)
Feb 12, 2024	62.40	63.50	62.30	63.14	229,946	+0.74(+1.19%)
Feb 09, 2024	61.97	62.51	61.78	62.40	182,305	+0.86(+1.40%)
Feb 08, 2024	61.24	61.54	60.96	61.54	94,462	-0.23(-0.37%)
Feb 07, 2024	61.62	61.91	61.50	61.77	237,914	-0.31(-0.50%)
Feb 06, 2024	61.75	62.09	61.55	62.08	354,420	+1.70(+2.82%)
Feb 05, 2024	60.19	60.48	59.80	60.38	151,181	+0.14(+0.24%)
Feb 02, 2024	60.18	60.31	59.87	60.24	117,664	-0.26(-0.43%)