Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	29.58	29.83	29.21	29.43	148,148	-0.12(-0.39%)
Nov 29, 2021	29.53	29.61	29.45	29.55	103,181	-0.07(-0.25%)
Nov 26, 2021	29.82	30.05	29.82	29.62	237,708	-0.69(-2.28%)
Nov 24, 2021	30.40	30.42	30.22	30.31	114,690	-0.44(-1.43%)
Nov 23, 2021	30.75	30.79	30.41	30.75	411,182	+0.45(+1.49%)
Nov 22, 2021	30.38	30.67	30.30	30.30	203,121	-0.24(-0.79%)
Nov 19, 2021	30.50	30.86	30.38	30.54	490,705	-0.41(-1.32%)
Nov 18, 2021	30.79	31.01	30.88	30.95	60,804	+0.24(+0.78%)
Nov 17, 2021	30.49	30.73	30.49	30.71	113,511	+0.34(+1.12%)
Nov 16, 2021	30.67	30.70	30.36	30.37	513,872	-0.32(-1.04%)
Nov 15, 2021	30.73	30.94	30.69	30.69	385,089	-0.07(-0.23%)
Nov 12, 2021	30.71	30.80	30.52	30.76	302,837	+0.17(+0.55%)
Nov 11, 2021	30.65	30.80	30.58	30.59	243,150	-0.06(-0.19%)
Nov 10, 2021	30.89		30.65	30.65	699,096	-0.42(-1.34%)
Nov 09, 2021	31.44	31.44	30.85	31.07	317,374	-0.20(-0.64%)
Nov 08, 2021	31.32	31.34	31.16	31.27	491,392	+0.00(+0.02%)
Nov 05, 2021	31.23	31.34	31.11	31.26	290,725	+0.36(+1.17%)
Nov 04, 2021	30.82	31.03	30.78	30.90	542,870	-0.05(-0.16%)
Nov 03, 2021	30.57	31.04	30.52	30.95	483,661	+0.47(+1.56%)
Nov 02, 2021	30.62	30.62	30.39	30.48	930,723	-0.12(-0.41%)
Nov 01, 2021	30.74	30.84	30.40	30.60	653,530	-0.06(-0.20%)
Oct 29, 2021	30.91	30.95	30.52	30.66	362,328	-0.57(-1.83%)
Oct 28, 2021	31.21	31.30	31.01	31.23	50,688	+0.05(+0.16%)
Oct 27, 2021	31.15	31.37	31.09	31.18	316,647	-0.22(-0.70%)
Oct 26, 2021	31.86			31.40	310,289	-0.77(-2.39%)
Oct 25, 2021	32.30	32.30	32.02	32.17	172,385	-0.98(-2.96%)
Oct 22, 2021	33.06	33.22	32.91	33.15	1,487,549	+0.05(+0.15%)
Oct 21, 2021	32.82	33.15	32.82	33.10	1,067,281	-0.43(-1.28%)
Oct 20, 2021	33.02	33.55	33.02	33.53	1,385,657	+0.22(+0.66%)
Oct 19, 2021	33.21	33.33	33.11	33.31	332,272	+0.40(+1.22%)
Oct 18, 2021	32.81	33.04	32.74	32.91	181,224	-0.45(-1.35%)
Oct 15, 2021	33.43	33.52	33.32	33.36	443,564	+0.35(+1.06%)
Oct 14, 2021	33.30	33.44	33.01	33.01	1,205,895	+0.00(+0.00%)
Oct 13, 2021	32.69	33.05	32.69	33.01	827,442	+0.29(+0.89%)
Oct 12, 2021	32.54	32.76	32.48	32.72	1,026,773	+0.46(+1.43%)
Oct 11, 2021	32.16	32.54	32.16	32.26	799,659	+0.32(+1.00%)
Oct 08, 2021	31.58	31.94	31.40	31.94	1,106,012	+0.76(+2.44%)
Oct 07, 2021	31.29	31.48	31.18	31.18	148,311	+0.16(+0.52%)
Oct 06, 2021	30.56	31.13	30.54	31.02	51,395	-0.03(-0.10%)
Oct 05, 2021	30.98	31.10	30.90	31.05	65,084	+0.05(+0.16%)
Oct 04, 2021	31.10	31.36	30.75	31.00	56,062	+0.01(+0.03%)
Oct 01, 2021	30.66	31.06	30.41	30.99	294,576	+0.42(+1.37%)
Sep 30, 2021	30.82	30.91	30.51	30.57	61,975	-0.22(-0.71%)
Sep 29, 2021	30.88	30.96	30.61	30.79	155,638	+0.02(+0.06%)
Sep 28, 2021	31.00	31.01	30.66	30.77	123,243	-0.45(-1.44%)
Sep 27, 2021	31.37	31.45	31.22	31.22	88,440	+0.27(+0.87%)
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	30.77	30.90	721,127	+0.20(+0.64%)
Sep 10, 2021	31.09	31.09	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%)