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

Bae Systems Plc (OP: BAESF )

17.67 +0.46 (+2.67%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 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 (%)
Jan 30, 2009 5.801 5.801 5.801 5.801 2,000 +0.12(+2.13%)
Jan 29, 2009 5.727 5.768 5.680 5.680 6,400 +0.33(+6.17%)
Jan 21, 2009 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 20, 2009 5.350 5.350 5.350 5.350 1,000 -0.39(-6.79%)
Jan 16, 2009 5.740 5.740 5.740 5.740 5,000 +0.09(+1.59%)
Jan 15, 2009 5.500 5.650 5.500 5.650 5,500 -0.30(-5.04%)
Jan 08, 2009 5.950 5.950 5.950 0 +0.00(+0.00%)
Jan 07, 2009 5.950 5.950 5.950 5.950 170 +0.05(+0.85%)
Jan 06, 2009 5.900 5.900 5.750 5.900 18,000 +0.00(+0.00%)
Jan 05, 2009 5.850 5.900 5.850 5.900 10,000 +0.41(+7.51%)
Dec 31, 2008 5.488 5.488 5.488 0 +0.00(+0.00%)
Dec 30, 2008 5.200 5.543 5.200 5.488 6,175 +0.44(+8.67%)
Dec 26, 2008 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 24, 2008 5.050 5.050 5.050 5.050 550 -0.25(-4.72%)
Dec 19, 2008 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 18, 2008 5.300 5.300 5.300 5.300 300 -0.01(-0.21%)
Dec 17, 2008 5.311 5.311 5.311 5.311 1,000 +0.06(+1.17%)
Dec 16, 2008 5.250 5.250 5.250 5.250 200 +0.10(+1.94%)
Dec 15, 2008 5.150 5.150 5.150 5.150 2,221 -0.09(-1.69%)
Dec 10, 2008 5.239 5.239 5.239 0 +0.00(+0.00%)
Dec 09, 2008 5.150 5.261 5.150 5.239 5,014 +0.14(+2.72%)
Dec 08, 2008 5.100 5.100 5.100 5.100 100 +0.10(+2.00%)
Dec 05, 2008 5.000 5.000 5.000 5.000 3,000 +0.05(+1.01%)
Dec 04, 2008 4.950 4.950 4.950 4.950 100 +0.00(+0.00%)
Dec 02, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 01, 2008 4.950 4.950 4.950 4.950 200 -0.33(-6.19%)
Nov 28, 2008 5.277 5.277 5.277 0 +0.00(+0.00%)
Nov 26, 2008 5.277 5.277 5.277 5.277 3,000 +0.33(+6.60%)
Nov 25, 2008 4.950 4.950 4.950 0 +0.00(+0.00%)
Nov 24, 2008 4.950 4.950 4.950 4.950 1,000 +0.65(+15.12%)
Nov 21, 2008 4.300 4.300 4.300 4.300 100 -0.90(-17.31%)
Nov 20, 2008 5.200 5.200 5.200 0 +0.00(+0.00%)
Nov 19, 2008 5.174 5.200 5.100 5.200 2,100 +0.40(+8.33%)
Nov 18, 2008 4.800 4.800 4.800 4.800 5,222 -0.10(-2.04%)
Nov 17, 2008 5.050 5.100 4.900 4.900 2,648 -0.19(-3.67%)
Nov 14, 2008 5.087 5.087 5.087 0 +0.00(+0.00%)
Nov 13, 2008 5.087 5.087 5.087 5.087 600 -0.26(-4.92%)
Nov 12, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 11, 2008 5.350 5.350 5.350 5.350 100 -0.15(-2.73%)
Nov 10, 2008 5.500 5.500 5.500 5.500 100 +0.20(+3.77%)
Nov 07, 2008 5.250 5.300 5.250 5.300 400 +0.10(+1.92%)
Nov 06, 2008 5.200 5.200 5.200 0 +0.00(+0.00%)
Nov 05, 2008 5.600 5.600 5.200 5.200 20,880 -0.55(-9.57%)
Nov 04, 2008 5.750 6.000 5.750 5.750 9,680 -0.05(-0.86%)
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.