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

Bae Systems ADR (OP: BAESY )

71.66 -0.30 (-0.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
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%)
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.