Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bae Systems ADR
(OP:
BAESY
)
70.31
+0.01 (+0.01%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2007
34.90
36.50
34.40
34.90
94,872
-0.50(-1.41%)
Feb 27, 2007
35.40
35.85
35.00
35.40
94,714
-1.30(-3.54%)
Feb 26, 2007
36.70
36.85
36.30
36.70
119,673
+0.35(+0.96%)
Feb 23, 2007
36.35
36.40
35.90
36.35
100,324
-0.90(-2.42%)
Feb 22, 2007
37.25
37.30
36.40
37.25
60,984
+1.40(+3.91%)
Feb 21, 2007
35.85
35.85
35.10
35.85
108,867
-0.30(-0.83%)
Feb 20, 2007
36.15
36.20
35.60
36.15
154,808
+0.00(+0.00%)
Feb 16, 2007
36.15
36.15
35.50
36.15
58,909
-0.10(-0.28%)
Feb 15, 2007
36.25
36.30
35.65
36.25
96,673
+1.00(+2.84%)
Feb 14, 2007
35.25
35.45
34.70
35.25
86,616
+0.50(+1.44%)
Feb 13, 2007
34.75
34.75
34.30
34.75
82,982
+0.40(+1.16%)
Feb 12, 2007
34.35
34.50
34.15
34.35
142,900
+0.00(+0.00%)
Feb 09, 2007
34.35
34.65
34.15
34.35
97,393
-0.15(-0.43%)
Feb 08, 2007
34.50
34.50
34.00
34.50
144,833
-0.65(-1.85%)
Feb 07, 2007
35.15
35.20
34.55
35.15
110,607
+0.00(+0.00%)
Feb 06, 2007
35.15
35.40
34.80
35.15
67,709
+0.95(+2.78%)
Feb 05, 2007
34.20
34.25
33.35
34.20
126,388
+0.15(+0.44%)
Feb 02, 2007
34.05
34.10
33.65
34.05
122,646
+0.25(+0.74%)
Feb 01, 2007
33.80
34.90
33.25
33.80
128,046
+0.20(+0.60%)
Jan 31, 2007
33.60
33.65
32.75
33.60
88,565
+0.15(+0.45%)
Jan 30, 2007
33.45
33.75
33.35
33.45
81,123
-0.23(-0.68%)
Jan 29, 2007
33.68
33.68
33.00
33.68
107,243
+0.08(+0.24%)
Jan 26, 2007
33.60
33.70
33.15
33.60
53,374
-0.10(-0.30%)
Jan 25, 2007
33.70
34.30
33.70
33.70
135,850
-0.75(-2.18%)
Jan 24, 2007
34.45
34.45
33.85
34.45
72,280
+0.40(+1.17%)
Jan 23, 2007
34.05
34.05
33.25
34.05
110,530
+0.20(+0.59%)
Jan 22, 2007
33.85
34.20
33.50
33.85
118,812
-0.35(-1.02%)
Jan 19, 2007
34.20
34.40
34.00
34.20
96,237
-0.15(-0.44%)
Jan 18, 2007
34.35
34.50
34.00
34.35
60,620
+0.05(+0.15%)
Jan 17, 2007
34.30
34.35
33.85
34.30
142,400
+0.05(+0.15%)
Jan 16, 2007
34.25
34.35
33.80
34.25
54,719
+0.90(+2.70%)
Jan 12, 2007
33.35
33.35
32.80
33.35
52,286
+0.30(+0.91%)
Jan 11, 2007
33.05
33.25
32.35
33.05
70,869
+0.80(+2.48%)
Jan 10, 2007
32.25
32.50
32.00
32.25
142,267
-0.90(-2.71%)
Jan 09, 2007
33.15
33.20
32.19
33.15
159,525
+0.05(+0.15%)
Jan 08, 2007
33.10
33.47
32.65
33.10
94,144
-0.05(-0.15%)
Jan 05, 2007
33.15
33.60
33.00
33.15
75,299
-0.65(-1.92%)
Jan 04, 2007
34.35
34.00
33.45
33.80
111,681
-0.55(-1.60%)
Jan 03, 2007
34.35
34.70
34.00
34.35
91,315
+0.45(+1.33%)
Dec 29, 2006
33.90
34.05
33.85
33.90
67,273
-0.25(-0.73%)
Dec 28, 2006
34.15
34.15
33.65
34.15
107,694
+0.30(+0.89%)
Dec 27, 2006
33.85
33.85
33.40
33.85
67,153
+0.10(+0.30%)
Dec 26, 2006
33.75
33.85
33.25
33.75
65,324
+0.15(+0.45%)
Dec 22, 2006
33.60
33.90
33.20
33.60
90,013
+0.05(+0.15%)
Dec 21, 2006
33.55
33.65
33.20
33.55
90,187
+0.15(+0.45%)
Dec 20, 2006
33.40
33.75
33.25
33.40
79,639
+0.15(+0.45%)
Dec 19, 2006
33.25
33.35
32.65
33.25
59,907
+0.65(+1.99%)
Dec 18, 2006
32.60
33.10
32.55
32.60
57,547
-0.80(-2.40%)
Dec 15, 2006
33.40
33.80
33.30
33.40
106,935
+1.00(+3.09%)
Dec 14, 2006
32.40
32.40
31.25
32.40
87,825
+1.20(+3.85%)
Dec 13, 2006
31.20
31.45
30.80
31.20
108,765
-0.10(-0.32%)
Dec 12, 2006
31.30
31.35
30.90
31.30
46,871
+0.40(+1.29%)
Dec 11, 2006
30.90
30.95
30.45
30.90
84,468
+0.40(+1.31%)
Dec 08, 2006
30.50
30.50
30.25
30.50
68,190
+0.15(+0.49%)
Dec 07, 2006
30.35
30.55
30.05
30.35
80,932
+0.00(+0.00%)
Dec 06, 2006
30.35
30.75
30.25
30.35
70,960
-0.45(-1.46%)
Dec 05, 2006
30.80
30.80
29.95
30.80
94,847
-0.70(-2.22%)
Dec 04, 2006
31.50
31.50
30.40
31.50
114,609
+0.15(+0.48%)
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
.