Skip to main content

Bae Systems ADR (OP: BAESY )

69.35 -0.37 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 19.20 19.75 19.00 19.20 33,600 +0.40(+2.13%)
Mar 28, 2002 18.80 18.80 18.80 18.80 0 -0.20(-1.05%)
Mar 27, 2002 19.00 19.00 19.00 19.00 0 -0.90(-4.52%)
Mar 26, 2002 19.90 19.90 19.90 19.90 0 -0.10(-0.50%)
Mar 25, 2002 20.00 20.00 20.00 20.00 0 -0.15(-0.74%)
Mar 22, 2002 20.15 20.15 20.15 20.15 0 +0.15(+0.75%)
Mar 21, 2002 20.00 20.00 20.00 20.00 0 -0.60(-2.91%)
Mar 20, 2002 20.60 20.60 20.60 20.60 0 -0.35(-1.67%)
Mar 19, 2002 20.95 20.95 20.95 20.95 0 +0.65(+3.20%)
Mar 18, 2002 20.30 20.30 20.30 20.30 0 +0.50(+2.53%)
Mar 15, 2002 19.80 19.80 19.80 19.80 0 -0.50(-2.46%)
Mar 14, 2002 20.30 20.30 20.30 20.30 0 +0.05(+0.25%)
Mar 13, 2002 20.25 20.25 20.25 20.25 0 +0.10(+0.50%)
Mar 12, 2002 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Mar 11, 2002 20.15 20.15 20.15 20.15 0 -0.45(-2.18%)
Mar 08, 2002 20.60 20.60 20.60 20.60 0 +0.65(+3.26%)
Mar 07, 2002 19.95 19.95 19.95 19.95 0 +0.60(+3.10%)
Mar 06, 2002 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Mar 05, 2002 19.35 19.35 19.35 19.35 0 +0.85(+4.59%)
Mar 04, 2002 18.50 18.50 18.50 18.50 0 +0.25(+1.37%)
Mar 01, 2002 18.25 18.25 18.25 18.25 0 -0.20(-1.08%)
Feb 28, 2002 18.45 18.45 18.45 18.45 0 -0.10(-0.54%)
Feb 27, 2002 18.55 18.55 18.55 18.55 0 +0.45(+2.49%)
Feb 26, 2002 18.10 18.10 18.10 18.10 0 +0.10(+0.56%)
Feb 25, 2002 18.00 18.00 18.00 18.00 0 -0.20(-1.10%)
Feb 22, 2002 18.20 18.20 18.20 18.20 0 +0.20(+1.11%)
Feb 21, 2002 18.00 18.00 18.00 18.00 0 -0.50(-2.70%)
Feb 20, 2002 18.50 18.50 18.50 18.50 0 -0.80(-4.15%)
Feb 19, 2002 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Feb 18, 2002 19.30 19.80 19.30 19.30 39,800 -0.65(-3.26%)
Feb 15, 2002 19.95 19.95 19.95 19.95 0 +0.82(+4.31%)
Feb 14, 2002 19.12 19.12 19.12 19.12 0 -0.48(-2.42%)
Feb 13, 2002 19.60 19.60 19.60 19.60 0 -0.77(-3.80%)
Feb 12, 2002 20.38 20.38 20.38 20.38 0 +0.48(+2.39%)
Feb 11, 2002 19.90 19.90 19.90 19.90 0 +0.20(+1.02%)
Feb 08, 2002 19.70 19.70 19.70 19.70 0 +0.10(+0.51%)
Feb 07, 2002 19.60 19.60 19.60 19.60 0 +0.35(+1.82%)
Feb 06, 2002 19.25 19.25 19.25 19.25 0 -0.75(-3.75%)
Feb 05, 2002 20.00 20.00 20.00 20.00 0 +0.15(+0.76%)
Feb 04, 2002 19.85 19.85 19.85 19.85 0 +0.10(+0.51%)
Feb 01, 2002 19.75 19.75 19.75 19.75 0 +0.10(+0.51%)
Jan 31, 2002 19.65 19.65 19.65 19.65 0 +0.10(+0.51%)
Jan 30, 2002 19.55 19.55 19.55 19.55 0 -0.35(-1.76%)
Jan 29, 2002 19.90 19.90 19.90 19.90 0 +0.26(+1.32%)
Jan 28, 2002 19.64 19.64 19.64 19.64 0 +0.14(+0.72%)
Jan 25, 2002 19.50 19.50 19.50 19.50 0 +0.01(+0.05%)
Jan 24, 2002 19.49 19.49 19.49 19.49 0 +0.34(+1.78%)
Jan 23, 2002 19.15 19.15 19.15 19.15 0 -0.10(-0.52%)
Jan 22, 2002 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Jan 21, 2002 19.25 19.32 18.70 19.25 25,700 +0.25(+1.32%)
Jan 18, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 17, 2002 19.00 19.00 19.00 19.00 0 -0.13(-0.68%)
Jan 16, 2002 19.13 19.13 19.13 19.13 0 -0.07(-0.36%)
Jan 15, 2002 19.20 19.20 19.20 19.20 0 +0.50(+2.67%)
Jan 14, 2002 18.70 18.70 18.70 18.70 0 -0.45(-2.35%)
Jan 11, 2002 19.15 19.15 19.15 19.15 0 +0.52(+2.82%)
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.