Skip to main content

Bae Systems ADR (OP: BAESY )

64.45 -1.27 (-1.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 21.65 21.65 21.65 21.65 0 -0.45(-2.04%)
May 28, 2002 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
May 27, 2002 22.10 22.30 21.50 22.10 24,800 +0.35(+1.61%)
May 24, 2002 21.75 21.75 21.75 21.75 0 +0.65(+3.08%)
May 23, 2002 21.10 21.10 21.10 21.10 0 -0.05(-0.24%)
May 22, 2002 21.15 21.15 21.15 21.15 0 +0.05(+0.24%)
May 21, 2002 21.10 21.10 21.10 21.10 0 +0.50(+2.43%)
May 20, 2002 20.60 20.60 20.60 20.60 0 -0.15(-0.72%)
May 17, 2002 20.75 20.75 20.75 20.75 0 -0.50(-2.35%)
May 16, 2002 21.25 21.25 21.25 21.25 0 +0.55(+2.66%)
May 15, 2002 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
May 14, 2002 20.70 20.70 20.70 20.70 0 +0.30(+1.47%)
May 13, 2002 20.40 20.40 20.40 20.40 0 +0.30(+1.49%)
May 10, 2002 20.10 20.10 20.10 20.10 0 -0.50(-2.43%)
May 09, 2002 20.60 20.60 20.60 20.60 0 -0.15(-0.72%)
May 08, 2002 20.75 20.75 20.75 20.75 0 +0.05(+0.24%)
May 07, 2002 20.70 20.70 20.70 20.70 0 -0.40(-1.90%)
May 06, 2002 21.10 21.10 21.10 21.10 0 +0.40(+1.93%)
May 03, 2002 20.70 20.70 20.70 20.70 0 +0.45(+2.22%)
May 02, 2002 20.25 20.25 20.25 20.25 0 -0.20(-0.98%)
May 01, 2002 20.45 20.45 20.45 20.45 0 -0.05(-0.24%)
Apr 30, 2002 20.50 20.50 20.50 20.50 0 +0.20(+0.99%)
Apr 29, 2002 20.30 20.30 20.30 20.30 0 -0.40(-1.93%)
Apr 26, 2002 20.70 20.70 20.70 20.70 0 -0.35(-1.66%)
Apr 25, 2002 21.05 21.05 21.05 21.05 0 -0.20(-0.94%)
Apr 24, 2002 21.25 21.25 21.25 21.25 0 +0.45(+2.16%)
Apr 23, 2002 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Apr 22, 2002 20.80 20.80 20.80 20.80 0 +0.20(+0.97%)
Apr 19, 2002 20.60 20.60 20.60 20.60 0 +0.10(+0.49%)
Apr 18, 2002 20.50 20.50 20.50 20.50 0 -1.05(-4.87%)
Apr 17, 2002 21.55 21.55 21.55 21.55 0 +0.10(+0.47%)
Apr 16, 2002 21.45 21.45 21.45 21.45 0 +0.55(+2.63%)
Apr 15, 2002 20.90 20.90 20.90 20.90 0 -0.48(-2.22%)
Apr 12, 2002 21.38 21.38 21.38 21.38 0 -0.62(-2.84%)
Apr 11, 2002 22.00 22.00 22.00 22.00 0 +0.90(+4.27%)
Apr 10, 2002 21.10 21.10 21.10 21.10 0 +0.05(+0.24%)
Apr 09, 2002 21.05 21.05 21.05 21.05 0 +0.05(+0.24%)
Apr 08, 2002 21.00 21.00 21.00 21.00 0 +0.70(+3.45%)
Apr 05, 2002 20.30 20.30 20.30 20.30 0 -0.25(-1.22%)
Apr 04, 2002 20.55 20.55 20.55 20.55 0 +0.85(+4.31%)
Apr 03, 2002 19.70 19.70 19.70 19.70 0 +0.40(+2.07%)
Apr 02, 2002 19.30 19.30 19.30 19.30 0 +0.10(+0.52%)
Apr 01, 2002 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
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%)
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.