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
)
70.30
+0.57 (+0.82%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Jun 05, 2002
22.05
22.05
22.05
22.05
0
+0.40(+1.85%)
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%)
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
.