Bae Systems ADR (OP: BAESY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	70.96	71.66	70.86	71.66	391,173	-0.30(-0.41%)
Nov 07, 2024	71.04	71.97	71.02	71.95	85,637	+2.55(+3.68%)
Nov 06, 2024	68.20	69.40	68.04	69.40	99,307	+2.71(+4.07%)
Nov 05, 2024	65.72	66.77	65.67	66.69	72,533	+2.14(+3.31%)
Nov 04, 2024	65.31	65.32	64.23	64.55	130,479	-0.88(-1.34%)
Nov 01, 2024	65.62	65.80	65.38	65.43	58,321	+0.98(+1.52%)
Oct 31, 2024	65.01	65.15	64.09	64.45	138,491	-1.27(-1.93%)
Oct 30, 2024	65.09	66.20	65.00	65.72	107,935	-0.78(-1.17%)
Oct 29, 2024	66.48	66.82	66.34	66.50	123,120	-0.65(-0.97%)
Oct 28, 2024	66.94	67.64	66.94	67.15	60,112	+0.47(+0.70%)
Oct 25, 2024	67.37	67.39	66.68	66.68	93,931	-1.68(-2.46%)
Oct 24, 2024	68.04	68.39	67.79	68.36	183,792	+0.05(+0.07%)
Oct 23, 2024	68.74	69.88	68.15	68.31	60,575	-1.31(-1.88%)
Oct 22, 2024	69.58	69.62	69.25	69.62	90,860	+0.58(+0.84%)
Oct 21, 2024	69.20	69.67	68.88	69.04	138,559	+0.16(+0.23%)
Oct 18, 2024	68.99	69.20	68.71	68.88	124,782	-0.24(-0.35%)
Oct 17, 2024	69.02	69.22	68.92	69.12	110,564	+1.04(+1.53%)
Oct 16, 2024	68.24	68.31	67.91	68.08	150,460	+0.60(+0.89%)
Oct 15, 2024	68.34	68.36	67.46	67.48	152,129	-0.33(-0.49%)
Oct 14, 2024	67.27	68.12	67.27	67.81	102,327	+1.50(+2.26%)
Oct 11, 2024	65.94	66.46	65.94	66.31	238,222	+0.84(+1.28%)
Oct 10, 2024	66.08	66.22	65.10	65.47	204,960	-2.88(-4.21%)
Oct 09, 2024	67.89	68.64	67.85	68.35	94,023	+0.41(+0.60%)
Oct 08, 2024	68.26	68.39	67.68	67.94	349,641	-0.18(-0.26%)
Oct 07, 2024	67.87	68.58	67.60	68.12	93,470	-0.48(-0.70%)
Oct 04, 2024	67.81	68.60	67.42	68.60	121,181	+0.10(+0.15%)
Oct 03, 2024	67.83	68.54	67.76	68.50	383,860	-0.68(-0.98%)
Oct 02, 2024	69.09	69.31	68.68	69.18	151,981	+1.08(+1.59%)
Oct 01, 2024	66.01	68.24	65.90	68.10	280,515	+1.75(+2.64%)
Sep 30, 2024	65.86	66.48	65.77	66.35	72,273	+0.03(+0.05%)
Sep 27, 2024	66.58	66.73	66.27	66.32	68,773	-0.31(-0.46%)
Sep 26, 2024	66.48	66.84	66.19	66.63	99,229	-1.24(-1.83%)
Sep 25, 2024	68.07	68.32	67.81	67.87	85,544	+0.12(+0.18%)
Sep 24, 2024	67.81	68.03	67.62	67.75	292,471	-0.02(-0.03%)
Sep 23, 2024	67.47	68.09	67.45	67.77	226,601	+0.37(+0.55%)
Sep 20, 2024	67.34	67.95	67.24	67.40	2,985,152	-1.20(-1.75%)
Sep 19, 2024	68.85	68.86	68.25	68.60	91,679	+1.30(+1.93%)
Sep 18, 2024	67.71	68.02	67.30	67.30	180,359	-0.14(-0.21%)
Sep 17, 2024	68.18	68.18	66.74	67.44	278,172	-3.16(-4.48%)
Sep 16, 2024	70.97	71.24	70.51	70.60	74,008	+0.32(+0.46%)
Sep 13, 2024	70.34	70.51	70.14	70.28	55,357	+0.66(+0.95%)
Sep 12, 2024	68.88	69.91	68.71	69.62	72,372	+1.09(+1.59%)
Sep 11, 2024	68.34	68.53	67.48	68.53	89,394	+0.08(+0.12%)
Sep 10, 2024	68.18	68.48	67.83	68.45	138,950	+0.45(+0.66%)
Sep 09, 2024	67.77	68.33	67.76	68.00	157,270	-0.03(-0.04%)
Sep 06, 2024	69.49	69.52	67.86	68.03	94,793	-0.64(-0.93%)
Sep 05, 2024	68.43	68.89	68.34	68.67	65,863	-0.42(-0.61%)
Sep 04, 2024	68.76	69.46	68.76	69.09	64,245	+0.29(+0.42%)

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.