Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bae Systems ADR (OP: BAESY )

67.35 -0.02 (-0.03%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 8.400 8.400 8.400 8.400 0 -0.10(-1.18%)
May 29, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 28, 2003 8.500 8.500 8.500 8.500 0 +0.05(+0.59%)
May 23, 2003 8.450 8.450 8.450 8.450 0 +0.25(+3.05%)
May 22, 2003 8.200 8.200 8.200 8.200 0 +0.05(+0.61%)
May 21, 2003 8.150 8.150 8.150 8.150 0 -0.85(-9.44%)
May 20, 2003 9.000 9.000 9.000 9.000 0 +0.25(+2.86%)
May 19, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 16, 2003 8.750 8.750 8.750 8.750 0 +0.10(+1.16%)
May 15, 2003 8.650 8.650 8.650 8.650 0 +0.10(+1.17%)
May 14, 2003 8.550 8.550 8.550 8.550 0 -0.05(-0.58%)
May 13, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
May 12, 2003 8.900 8.850 8.400 8.600 65,600 +0.40(+4.88%)
May 09, 2003 8.200 8.200 8.200 8.200 0 -0.40(-4.65%)
May 08, 2003 8.600 8.600 8.600 8.600 0 +0.10(+1.18%)
May 07, 2003 8.500 8.500 8.500 8.500 0 +0.45(+5.59%)
May 06, 2003 8.050 8.050 8.050 8.050 0 -0.05(-0.62%)
May 05, 2003 8.100 8.100 8.100 8.100 0 -0.10(-1.22%)
May 02, 2003 8.200 8.200 8.200 8.200 0 -0.20(-2.38%)
May 01, 2003 8.400 8.400 8.400 8.400 0 -0.20(-2.33%)
Apr 30, 2003 8.600 8.600 8.600 8.600 0 +0.55(+6.83%)
Apr 29, 2003 8.050 8.050 8.050 8.050 0 +0.29(+3.74%)
Apr 28, 2003 7.760 7.760 7.760 7.760 0 -0.14(-1.77%)
Apr 25, 2003 7.900 7.900 7.900 7.900 0 -0.05(-0.63%)
Apr 24, 2003 7.950 7.950 7.950 7.950 0 +0.15(+1.92%)
Apr 23, 2003 7.800 7.800 7.800 7.800 0 -0.10(-1.27%)
Apr 21, 2003 7.900 7.900 7.900 7.900 0 -0.25(-3.07%)
Apr 17, 2003 8.150 8.150 8.150 8.150 0 +0.20(+2.52%)
Apr 16, 2003 7.950 7.950 7.950 7.950 0 +0.15(+1.92%)
Apr 15, 2003 7.800 7.800 7.800 7.800 0 +0.10(+1.30%)
Apr 14, 2003 7.700 7.700 7.700 7.700 0 -0.05(-0.65%)
Apr 11, 2003 7.750 7.750 7.750 7.750 0 +0.05(+0.65%)
Apr 10, 2003 7.700 7.700 7.700 7.700 0 +0.05(+0.65%)
Apr 09, 2003 7.650 7.650 7.650 7.650 0 -0.40(-4.97%)
Apr 08, 2003 8.050 8.050 8.050 8.050 0 -0.05(-0.62%)
Apr 07, 2003 8.100 8.100 8.100 8.100 0 +0.30(+3.85%)
Apr 04, 2003 7.800 7.800 7.800 7.800 0 +0.20(+2.63%)
Apr 03, 2003 7.600 7.600 7.600 7.600 0 +0.24(+3.26%)
Apr 02, 2003 7.360 7.360 7.360 7.360 0 +0.01(+0.14%)
Apr 01, 2003 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 31, 2003 7.350 7.350 7.350 7.350 0 +0.10(+1.38%)
Mar 28, 2003 7.250 7.250 7.250 7.250 0 -0.30(-3.97%)
Mar 27, 2003 7.550 7.550 7.550 7.550 0 -0.20(-2.58%)
Mar 26, 2003 7.750 7.750 7.750 7.750 0 -0.60(-7.19%)
Mar 25, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 24, 2003 8.350 8.350 8.350 8.350 0 +0.10(+1.21%)
Mar 21, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Mar 20, 2003 8.250 8.250 8.250 8.250 0 +0.05(+0.61%)
Mar 19, 2003 8.200 8.200 8.200 8.200 0 -0.15(-1.80%)
Mar 18, 2003 8.350 8.350 8.350 8.350 0 +0.85(+11.33%)
Mar 17, 2003 7.500 7.500 7.500 7.500 0 +0.20(+2.74%)
Mar 14, 2003 7.300 7.300 7.300 7.300 0 +0.60(+8.96%)
Mar 13, 2003 6.700 6.700 6.700 6.700 0 -0.50(-6.94%)
Mar 12, 2003 7.200 7.200 7.200 7.200 0 -0.20(-2.70%)
Mar 11, 2003 7.400 7.400 7.400 7.400 0 +0.15(+2.07%)
Mar 07, 2003 7.250 7.250 7.250 7.250 0 +0.50(+7.41%)
Mar 06, 2003 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Mar 05, 2003 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Mar 04, 2003 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Mar 03, 2003 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Feb 28, 2003 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Feb 27, 2003 6.750 6.750 6.750 6.750 0 -0.50(-6.90%)
Feb 26, 2003 7.250 7.250 7.250 7.250 0 -0.35(-4.61%)
Feb 25, 2003 7.600 7.600 7.600 7.600 0 -0.30(-3.80%)
Feb 24, 2003 7.900 7.900 7.900 7.900 0 -0.30(-3.66%)
Feb 21, 2003 8.200 8.200 8.200 8.200 0 -0.15(-1.80%)
Feb 20, 2003 8.350 8.350 8.350 8.350 0 +0.90(+12.08%)
Feb 19, 2003 7.450 7.450 7.450 7.450 0 -0.50(-6.29%)
Feb 18, 2003 7.950 7.950 7.950 7.950 0 +0.85(+11.97%)
Feb 14, 2003 7.100 7.100 7.100 7.100 0 -0.20(-2.74%)
Feb 13, 2003 7.300 7.300 7.300 7.300 0 -0.30(-3.95%)
Feb 12, 2003 7.600 7.600 7.600 7.600 0 +0.20(+2.70%)
Feb 11, 2003 7.400 7.400 7.400 7.400 0 +0.05(+0.68%)
Feb 10, 2003 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 07, 2003 7.350 7.350 7.350 7.350 0 -0.35(-4.55%)
Feb 06, 2003 7.700 7.700 7.700 7.700 0 -0.15(-1.91%)
Feb 05, 2003 7.850 7.850 7.850 7.850 0 +0.10(+1.29%)
Jan 30, 2003 7.750 7.750 7.750 7.750 0 +0.35(+4.73%)
Jan 23, 2003 7.400 7.400 7.400 7.400 0 -0.10(-1.33%)
Jan 22, 2003 7.500 7.500 7.500 7.500 0 -0.85(-10.18%)
Jan 21, 2003 8.350 8.350 8.350 8.350 0 +0.10(+1.21%)
Jan 17, 2003 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jan 16, 2003 8.250 8.250 8.250 8.250 0 -0.10(-1.20%)
Jan 15, 2003 8.350 8.350 8.350 8.350 0 -0.20(-2.34%)
Jan 14, 2003 8.550 8.550 8.550 8.550 0 +0.50(+6.21%)
Jan 13, 2003 8.050 8.050 8.050 8.050 0 -0.05(-0.62%)
Jan 10, 2003 8.100 8.100 8.100 8.100 0 -0.10(-1.22%)
Jan 09, 2003 8.200 8.200 8.200 8.200 0 -0.15(-1.80%)
Jan 08, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jan 07, 2003 8.350 8.350 8.000 8.350 70,400 +0.45(+5.70%)
Jan 02, 2003 7.900 7.900 7.900 7.900 0 -0.10(-1.25%)
Dec 31, 2002 8.000 8.000 8.000 8.000 0 +0.38(+4.92%)
Dec 27, 2002 7.625 7.625 7.625 7.625 0 -0.03(-0.33%)
Dec 26, 2002 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Dec 24, 2002 7.800 8.000 7.550 7.650 201,400 -0.35(-4.37%)
Dec 23, 2002 8.000 8.000 8.000 8.000 0 +0.15(+1.91%)
Dec 20, 2002 7.850 7.850 7.850 7.850 0 +0.15(+1.95%)
Dec 19, 2002 7.700 7.700 7.700 7.700 0 +0.40(+5.48%)
Dec 18, 2002 7.300 7.300 7.300 7.300 0 -0.20(-2.67%)
Dec 17, 2002 7.500 7.500 7.500 7.500 0 +0.35(+4.90%)
Dec 16, 2002 7.150 7.150 7.150 7.150 0 +0.75(+11.72%)
Dec 13, 2002 6.400 6.400 6.400 6.400 0 -1.70(-20.99%)
Dec 12, 2002 8.100 8.100 8.100 8.100 0 -2.30(-22.12%)
Dec 11, 2002 10.40 10.40 10.40 10.40 0 -0.80(-7.14%)
Dec 10, 2002 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 09, 2002 11.20 11.20 11.20 11.20 0 +0.20(+1.82%)
Dec 06, 2002 11.00 11.00 11.00 11.00 0 -0.20(-1.79%)
Dec 05, 2002 11.20 11.20 11.20 11.20 0 +0.25(+2.28%)
Dec 04, 2002 10.95 10.95 10.95 10.95 0 +0.10(+0.92%)
Dec 03, 2002 10.85 10.85 10.85 10.85 0 +0.15(+1.40%)
Dec 02, 2002 10.70 10.70 10.70 10.70 0 +0.35(+3.38%)
Nov 27, 2002 10.35 10.80 10.35 10.35 47,700 -0.35(-3.27%)
Nov 26, 2002 10.70 10.70 10.70 10.70 0 -0.55(-4.89%)
Nov 25, 2002 11.25 11.25 11.25 11.25 0 +0.15(+1.35%)
Nov 22, 2002 11.10 11.10 11.10 11.10 0 -0.25(-2.20%)
Nov 21, 2002 11.35 11.35 11.35 11.35 0 +0.25(+2.25%)
Nov 20, 2002 11.10 11.10 11.10 11.10 0 +0.05(+0.45%)
Nov 19, 2002 11.05 11.05 11.05 11.05 0 +0.40(+3.76%)
Nov 18, 2002 10.65 10.65 10.65 10.65 0 +0.15(+1.43%)
Nov 15, 2002 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 14, 2002 10.50 10.50 10.50 10.50 0 -0.40(-3.67%)
Nov 13, 2002 10.90 10.90 10.90 10.90 0 -0.45(-3.96%)
Nov 12, 2002 11.35 11.35 11.35 11.35 0 -0.40(-3.40%)
Nov 11, 2002 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Nov 08, 2002 11.75 11.75 11.75 11.75 0 -0.05(-0.42%)
Nov 07, 2002 11.80 11.80 11.80 11.80 0 +0.30(+2.61%)
Nov 06, 2002 11.50 11.50 11.50 11.50 0 -0.40(-3.36%)
Nov 05, 2002 11.90 11.90 11.90 11.90 0 +0.30(+2.59%)
Nov 04, 2002 11.60 11.60 11.60 11.60 0 -0.40(-3.33%)
Nov 01, 2002 12.00 12.00 12.00 12.00 0 +0.80(+7.14%)
Oct 31, 2002 11.20 11.20 11.20 11.20 0 -0.10(-0.88%)
Oct 30, 2002 11.30 11.30 11.30 11.30 0 -0.35(-3.00%)
Oct 29, 2002 11.65 11.65 11.65 11.65 0 +0.25(+2.19%)
Oct 28, 2002 11.40 11.40 11.40 11.40 0 +0.40(+3.64%)
Oct 25, 2002 11.00 11.00 11.00 11.00 0 -0.20(-1.79%)
Oct 24, 2002 11.20 11.20 11.20 11.20 0 -0.40(-3.45%)
Oct 23, 2002 11.60 11.60 11.60 11.60 0 -0.30(-2.52%)
Oct 22, 2002 11.90 11.90 11.90 11.90 0 +0.10(+0.85%)
Oct 21, 2002 11.80 11.80 11.80 11.80 0 -0.30(-2.48%)
Oct 18, 2002 12.10 12.10 12.10 12.10 0 -0.70(-5.47%)
Oct 17, 2002 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Oct 16, 2002 12.80 12.80 12.80 12.80 0 +0.35(+2.81%)
Oct 15, 2002 12.45 12.45 12.45 12.45 0 +0.05(+0.40%)
Oct 14, 2002 12.40 12.40 12.40 12.40 0 +0.95(+8.30%)
Oct 11, 2002 11.45 11.45 11.45 11.45 0 -0.15(-1.29%)
Oct 10, 2002 11.60 11.60 11.60 11.60 0 -1.60(-12.12%)
Oct 09, 2002 13.20 13.20 13.20 13.20 0 +0.55(+4.35%)
Oct 08, 2002 12.65 12.65 12.65 12.65 0 -0.10(-0.78%)
Oct 07, 2002 12.75 12.75 12.75 12.75 0 +0.10(+0.79%)
Oct 04, 2002 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Oct 03, 2002 12.65 12.65 12.65 12.65 0 +0.30(+2.43%)
Oct 02, 2002 12.35 12.35 12.35 12.35 0 +0.25(+2.07%)
Oct 01, 2002 12.10 12.10 12.10 12.10 0 +0.30(+2.54%)
Sep 30, 2002 11.80 11.80 11.80 11.80 0 +0.10(+0.85%)
Sep 27, 2002 11.70 11.70 11.70 11.70 0 +0.20(+1.74%)
Sep 26, 2002 11.50 11.50 11.50 11.50 0 +0.40(+3.60%)
Sep 25, 2002 11.10 11.10 11.10 11.10 0 -0.60(-5.13%)
Sep 24, 2002 11.70 11.70 11.70 11.70 0 +0.51(+4.56%)
Sep 23, 2002 11.19 11.19 11.19 11.19 0 +0.49(+4.58%)
Sep 20, 2002 10.70 10.70 10.70 10.70 0 -2.00(-15.75%)
Sep 19, 2002 13.60 12.95 12.30 12.70 36,600 -0.90(-6.62%)
Sep 18, 2002 13.60 13.60 13.60 13.60 0 -1.03(-7.01%)
Sep 17, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Sep 16, 2002 14.62 14.62 14.62 14.62 0 +0.38(+2.63%)
Sep 13, 2002 14.25 14.25 14.25 14.25 0 -2.40(-14.41%)
Sep 12, 2002 16.65 16.65 16.65 16.65 0 -1.05(-5.93%)
Sep 11, 2002 17.70 17.70 17.70 17.70 0 +0.70(+4.12%)
Sep 10, 2002 17.00 17.00 17.00 17.00 0 -0.80(-4.49%)
Sep 09, 2002 17.80 17.80 17.80 17.80 0 +0.20(+1.14%)
Sep 06, 2002 17.60 17.60 17.60 17.60 0 -0.85(-4.61%)
Sep 05, 2002 18.45 18.45 18.45 18.45 0 +0.10(+0.54%)
Sep 04, 2002 18.35 18.35 18.35 18.35 0 -0.85(-4.43%)
Sep 03, 2002 19.20 19.20 19.20 19.20 0 +0.35(+1.86%)
Aug 30, 2002 18.85 18.85 18.85 18.85 0 +0.50(+2.72%)
Aug 29, 2002 18.35 18.35 18.35 18.35 0 -0.55(-2.91%)
Aug 28, 2002 18.90 18.90 18.90 18.90 0 +0.25(+1.34%)
Aug 27, 2002 18.65 18.65 18.65 18.65 0 +0.05(+0.27%)
Aug 26, 2002 18.60 18.60 18.60 18.60 0 +0.23(+1.22%)
Aug 23, 2002 18.38 18.38 18.38 18.38 0 +0.12(+0.68%)
Aug 22, 2002 18.25 18.25 18.25 18.25 0 +0.15(+0.83%)
Aug 21, 2002 18.10 18.10 18.10 18.10 0 -0.15(-0.82%)
Aug 20, 2002 18.25 18.25 18.25 18.25 0 +0.45(+2.53%)
Aug 16, 2002 17.80 17.80 17.80 17.80 0 -0.60(-3.26%)
Aug 15, 2002 18.40 18.40 18.40 18.40 0 +0.60(+3.37%)
Aug 14, 2002 17.80 17.80 17.80 17.80 0 -0.35(-1.93%)
Aug 13, 2002 18.15 18.15 18.15 18.15 0 -0.25(-1.36%)
Aug 12, 2002 18.40 18.40 18.40 18.40 0 -0.10(-0.54%)
Aug 07, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Aug 06, 2002 18.50 18.50 18.50 18.50 0 -0.35(-1.86%)
Aug 05, 2002 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Aug 02, 2002 18.85 18.85 18.85 18.85 0 -1.05(-5.28%)
Aug 01, 2002 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Jul 31, 2002 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Jul 30, 2002 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Jul 29, 2002 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Jul 26, 2002 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Jul 25, 2002 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Jul 24, 2002 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Jul 23, 2002 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Jul 22, 2002 19.90 19.90 19.90 19.90 0 -1.10(-5.24%)
Jul 19, 2002 21.00 21.00 21.00 21.00 0 +2.05(+10.82%)
Jul 17, 2002 18.95 18.95 18.95 18.95 0 -1.20(-5.96%)
Jul 12, 2002 20.15 20.15 20.15 20.15 0 -0.25(-1.23%)
Jul 11, 2002 20.40 20.40 20.40 20.40 0 -1.00(-4.67%)
Jul 10, 2002 21.40 21.40 21.40 21.40 0 -0.10(-0.47%)
Jul 09, 2002 21.50 21.50 21.50 21.50 0 +0.40(+1.90%)
Jul 08, 2002 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Jul 05, 2002 20.25 21.10 20.50 21.10 1,874,100 +0.85(+4.20%)
Jul 04, 2002 20.25 21.60 20.25 20.25 77,600 -1.50(-6.90%)
Jul 03, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 02, 2002 21.75 21.75 21.75 21.75 0 +1.30(+6.36%)
Jul 01, 2002 20.45 20.45 20.45 20.45 0 +0.10(+0.49%)
Jun 28, 2002 20.35 20.35 20.35 20.35 0 -0.10(-0.49%)
Jun 27, 2002 20.45 20.45 20.45 20.45 0 -0.40(-1.92%)
Jun 26, 2002 20.85 20.85 20.85 20.85 0 -0.10(-0.48%)
Jun 25, 2002 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Jun 21, 2002 20.95 20.95 20.95 20.95 0 -0.05(-0.24%)
Jun 20, 2002 21.00 21.00 21.00 21.00 0 +0.40(+1.94%)
Jun 19, 2002 20.60 20.60 20.60 20.60 0 +0.60(+3.00%)
Jun 18, 2002 20.00 20.00 20.00 20.00 0 +0.40(+2.04%)
Jun 17, 2002 19.60 19.60 19.60 19.60 0 -0.50(-2.49%)
Jun 14, 2002 20.10 20.10 20.10 20.10 0 -1.20(-5.63%)
Jun 12, 2002 21.30 21.30 21.30 21.30 0 +0.35(+1.67%)
Jun 11, 2002 20.95 20.95 20.95 20.95 0 -0.90(-4.12%)
Jun 10, 2002 21.85 21.85 21.85 21.85 0 -0.15(-0.68%)
Jun 07, 2002 22.00 22.00 22.00 22.00 0 -0.45(-2.00%)
Jun 06, 2002 22.45 22.45 22.45 22.45 0 +0.40(+1.81%)
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.