Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.83	33.07	32.83	32.91	146,800	+0.18(+0.57%)
Sep 27, 2018	32.82	32.95	32.67	32.73	46,815	-0.21(-0.65%)
Sep 26, 2018	32.83	33.18	32.71	32.94	571,660	-0.31(-0.93%)
Sep 25, 2018	33.22	33.41	33.00	33.25	2,588,282	+0.08(+0.24%)
Sep 24, 2018	33.10	33.34	33.09	33.17	101,959	-0.12(-0.36%)
Sep 21, 2018	33.33	33.34	33.27	33.29	40,900	-0.69(-2.03%)
Sep 20, 2018	33.93	34.00	33.79	33.98	77,715	-0.05(-0.15%)
Sep 19, 2018	34.11	34.25	33.89	34.03	54,397	+0.23(+0.68%)
Sep 18, 2018	33.88	34.05	33.72	33.80	72,001	+0.42(+1.26%)
Sep 17, 2018	33.57	33.57	33.28	33.38	85,405	+0.15(+0.44%)
Sep 14, 2018	33.09	33.31	33.01	33.23	121,700	+0.69(+2.12%)
Sep 13, 2018	32.66	32.69	32.42	32.55	206,338	-0.13(-0.41%)
Sep 12, 2018	32.74	32.83	32.58	32.68	168,821	-0.08(-0.24%)
Sep 11, 2018	32.41	32.85	32.40	32.76	135,875	+0.09(+0.28%)
Sep 10, 2018	32.56	32.68	32.43	32.67	60,053	+0.16(+0.51%)
Sep 07, 2018	32.24	32.63	32.24	32.51	58,900	+0.53(+1.64%)
Sep 06, 2018	31.89	32.07	31.88	31.98	67,895	+0.11(+0.35%)
Sep 05, 2018	31.80	31.88	31.61	31.87	114,385	+0.27(+0.85%)
Sep 04, 2018	31.45	31.66	31.34	31.60	151,718	-0.29(-0.89%)
Aug 31, 2018		31.89	31.89	31.89	0	-0.37(-1.15%)
Aug 30, 2018	32.33	32.39	32.18	32.26	106,396	-0.47(-1.45%)
Aug 29, 2018	32.49	32.73	32.49	32.73	42,084	+0.43(+1.33%)
Aug 28, 2018	32.29	32.46	32.14	32.30	80,450	+0.02(+0.06%)
Aug 27, 2018	31.60	32.29	31.60	32.28	54,379	+0.28(+0.88%)
Aug 24, 2018	31.99	32.05	31.89	32.00	36,500	+0.16(+0.49%)
Aug 23, 2018	32.00	32.05	31.82	31.84	89,754	-0.48(-1.50%)
Aug 22, 2018	32.42	32.53	32.32	32.33	45,730	-0.38(-1.16%)
Aug 21, 2018	32.66	32.76	32.50	32.71	123,715	+0.23(+0.71%)
Aug 20, 2018	32.53	32.61	32.32	32.48	61,932	+0.13(+0.40%)
Aug 17, 2018	32.13	32.40	32.12	32.35	45,400	+0.11(+0.34%)
Aug 16, 2018	32.30	32.38	32.20	32.24	53,004	-0.06(-0.19%)
Aug 15, 2018	32.08	32.31	32.01	32.30	88,769	-0.22(-0.68%)
Aug 14, 2018	32.69	32.69	32.41	32.52	197,713	+0.02(+0.05%)
Aug 13, 2018	32.60	32.67	32.35	32.51	58,891	+0.04(+0.11%)
Aug 10, 2018	32.16	32.53	32.16	32.47	222,500	-0.01(-0.03%)
Aug 09, 2018	32.56	32.63	32.39	32.48	57,707	-0.32(-0.96%)
Aug 08, 2018	32.92	32.92	32.72	32.80	83,686	-0.17(-0.52%)
Aug 07, 2018	33.01	33.09	32.91	32.97	40,281	+0.07(+0.20%)
Aug 06, 2018	32.85	32.99	32.77	32.90	45,182	-0.13(-0.39%)
Aug 03, 2018	33.02	33.09	32.84	33.03	570,600	-0.65(-1.93%)
Aug 02, 2018	33.70	33.75	33.47	33.68	39,084	-0.06(-0.18%)
Aug 01, 2018	34.00	34.00	33.55	33.74	103,670	-1.03(-2.96%)
Jul 31, 2018	35.01	35.02	34.72	34.77	61,906	+0.02(+0.06%)
Jul 30, 2018	35.12	35.12	34.74	34.75	55,559	+0.07(+0.20%)
Jul 27, 2018	34.91	34.92	34.59	34.68	68,100	-0.08(-0.23%)
Jul 26, 2018	34.68	34.95	34.68	34.76	46,645	-0.59(-1.67%)
Jul 25, 2018	35.12	35.35	34.67	35.35	221,995	-0.39(-1.11%)
Jul 24, 2018	36.00	36.13	35.48	35.74	39,917	-0.18(-0.49%)
Jul 23, 2018	36.00	36.02	35.87	35.92	38,767	-0.03(-0.10%)
Jul 20, 2018	35.73	36.07	35.73	35.95	51,223	+0.17(+0.49%)
Jul 19, 2018	35.73	35.89	35.67	35.78	46,108	-0.10(-0.28%)
Jul 18, 2018	35.99	35.99	35.68	35.88	121,172	-0.15(-0.42%)
Jul 17, 2018	36.10	36.13	35.97	36.03	139,329	-0.22(-0.61%)
Jul 16, 2018	36.27	36.41	36.05	36.25	42,380	+0.10(+0.28%)
Jul 13, 2018	36.15	36.17	36.01	36.15	148,648	+0.13(+0.36%)
Jul 12, 2018		36.02	35.58	36.02	112,322	+0.82(+2.33%)
Jul 11, 2018	35.17	35.43	34.94	35.20	37,286	+0.24(+0.69%)
Jul 10, 2018	35.02	35.06	34.85	34.96	110,068	+0.23(+0.68%)
Jul 09, 2018	34.88	34.88	34.59	34.73	93,544	+0.11(+0.30%)
Jul 06, 2018	34.58	34.66	34.47	34.62	37,126	+0.17(+0.51%)
Jul 05, 2018	34.32	34.49	34.27	34.45	32,302	+0.33(+0.97%)
Jul 03, 2018		34.12	34.12	34.12	0	-0.07(-0.22%)