Bae Systems ADR (OP: BAESY )

30.95 USD -0.17 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 31.04 31.16 30.84 30.95 111,678 -0.17(-0.55%)
Sep 23, 2021 31.06 31.18 30.85 31.12 233,940 +0.31(+1.01%)
Sep 22, 2021 30.93 31.17 30.81 30.81 171,987 +0.19(+0.62%)
Sep 21, 2021 30.64 30.78 30.40 30.62 137,165 -0.02(-0.07%)
Sep 20, 2021 30.73 30.89 30.34 30.64 163,715 -0.31(-1.00%)
Sep 17, 2021 31.33 31.33 30.79 30.95 159,834 +0.23(+0.75%)
Sep 16, 2021 30.84 30.88 30.55 30.72 83,633 +0.09(+0.29%)
Sep 15, 2021 30.64 30.72 30.56 30.63 119,774 -0.11(-0.36%)
Sep 14, 2021 31.13 31.13 30.67 30.74 233,572 -0.16(-0.52%)
Sep 13, 2021 30.78 30.95 30.76 30.90 721,127 +0.20(+0.64%)
Sep 10, 2021 31.08 31.08 30.67 30.70 94,278 -0.20(-0.63%)
Sep 09, 2021 31.07 31.22 30.80 30.90 55,378 +0.13(+0.42%)
Sep 08, 2021 30.92 30.92 30.66 30.77 83,298 -0.10(-0.32%)
Sep 07, 2021 30.99 31.07 30.86 30.87 93,664 -0.69(-2.19%)
Sep 03, 2021 31.49 31.70 31.44 31.56 82,185 +0.01(+0.03%)
Sep 02, 2021 31.45 31.77 31.45 31.55 69,441 +0.14(+0.45%)
Sep 01, 2021 31.64 31.66 31.40 31.41 70,575 -0.17(-0.54%)
Aug 31, 2021 31.72 31.72 31.43 31.58 49,091 -0.02(-0.06%)
Aug 30, 2021 31.27 31.89 31.73 31.60 52,230 -0.13(-0.41%)
Aug 27, 2021 31.36 31.78 31.28 31.73 39,853 +0.32(+1.03%)
Aug 26, 2021 31.42 31.46 31.30 31.41 101,523 -0.15(-0.48%)
Aug 25, 2021 31.56 31.60 31.36 31.56 320,250 -0.17(-0.54%)
Aug 24, 2021 31.47 31.93 31.34 31.73 41,307 -0.04(-0.14%)
Aug 23, 2021 31.65 31.80 31.63 31.77 32,094 +0.10(+0.33%)
Aug 20, 2021 31.24 31.91 31.24 31.67 86,390 +0.36(+1.15%)
Aug 19, 2021 31.80 31.80 31.27 31.31 55,947 -0.29(-0.92%)
Aug 18, 2021 32.00 32.04 31.40 31.60 102,141 -0.28(-0.88%)
Aug 17, 2021 31.99 32.08 31.86 31.88 50,719 -0.61(-1.88%)
Aug 16, 2021 32.35 32.54 32.29 32.49 138,737 +0.00(+0.00%)
Aug 13, 2021 32.55 32.59 32.29 32.49 72,316 +0.20(+0.62%)
Aug 12, 2021 32.29 32.35 32.21 32.29 82,727 -0.07(-0.22%)
Aug 11, 2021 32.12 32.51 32.07 32.36 208,746 +0.56(+1.76%)
Aug 10, 2021 31.61 32.05 31.61 31.80 333,722 -0.10(-0.31%)
Aug 09, 2021 31.98 31.98 31.80 31.90 194,027 -0.37(-1.15%)
Aug 06, 2021 32.50 32.50 32.14 32.27 70,517 -0.23(-0.71%)
Aug 05, 2021 32.52 32.59 32.11 32.50 99,292 -0.06(-0.18%)
Aug 04, 2021 32.43 32.71 32.28 32.56 219,708 -0.05(-0.15%)
Aug 03, 2021 32.39 32.63 32.21 32.61 740,415 -0.16(-0.49%)
Aug 02, 2021 32.57 33.00 32.55 32.77 461,306 +0.45(+1.39%)
Jul 30, 2021 32.28 32.53 32.14 32.32 1,685,687 +0.17(+0.54%)
Jul 29, 2021 32.50 32.54 32.06 32.15 68,264 +0.90(+2.86%)
Jul 28, 2021 31.41 31.41 31.19 31.25 94,345 +0.10(+0.32%)
Jul 27, 2021 30.85 31.15 30.81 31.15 350,578 +0.43(+1.40%)
Jul 26, 2021 30.65 30.85 30.61 30.72 92,547 +0.21(+0.69%)
Jul 23, 2021 30.54 30.71 30.41 30.51 65,014 +0.38(+1.26%)
Jul 22, 2021 30.18 30.25 29.99 30.13 106,717 -0.01(-0.03%)
Jul 21, 2021 30.06 30.18 29.97 30.14 471,341 +0.39(+1.31%)
Jul 20, 2021 29.15 29.75 29.10 29.75 403,980 +0.49(+1.67%)
Jul 19, 2021 29.32 29.32 28.95 29.26 102,859 -0.61(-2.06%)
Jul 16, 2021 30.18 30.21 29.87 29.88 52,697 +0.14(+0.47%)
Jul 15, 2021 29.74 29.89 29.69 29.74 128,496 -0.34(-1.15%)
Jul 14, 2021 30.00 30.23 30.00 30.08 39,263 +0.08(+0.27%)
Jul 13, 2021 30.11 30.24 30.00 30.00 113,151 +0.00(+0.00%)
Jul 12, 2021 30.11 30.27 30.00 30.00 98,159 -0.17(-0.56%)
Jul 09, 2021 30.11 30.26 29.94 30.17 116,122 +0.51(+1.72%)
Jul 08, 2021 29.52 29.67 29.42 29.66 109,494 +0.06(+0.20%)
Jul 07, 2021 29.29 29.71 29.28 29.60 145,121 +0.16(+0.54%)
Jul 06, 2021 29.43 29.50 29.17 29.44 107,595 +0.01(+0.03%)
Jul 02, 2021 29.31 29.51 29.08 29.43 66,536 +0.05(+0.17%)
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.