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 (+2.69%)
Streaming Delayed Price Updated: 1:23 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 29, 2016 7.430 7.430 7.380 7.400 2,929 +0.05(+0.68%)
Jan 28, 2016 7.400 7.400 7.275 7.350 882 +0.21(+2.94%)
Jan 27, 2016 7.140 7.140 7.140 7.140 394 +0.04(+0.56%)
Jan 26, 2016 7.120 7.120 7.100 7.100 4,649 -0.03(-0.42%)
Jan 25, 2016 7.100 7.130 7.100 7.130 999 +0.05(+0.78%)
Jan 22, 2016 7.075 7.075 7.075 7.075 1,551 +0.38(+5.60%)
Jan 21, 2016 6.700 6.700 6.700 6.700 800 -0.49(-6.82%)
Jan 20, 2016 6.880 7.190 6.800 7.190 11,073 +0.13(+1.84%)
Jan 19, 2016 7.250 7.250 7.059 7.060 1,317 -0.14(-1.94%)
Jan 15, 2016 7.200 7.200 7.200 0 -0.25(-3.36%)
Jan 13, 2016 7.450 7.450 7.450 0 -0.20(-2.61%)
Jan 12, 2016 7.570 7.650 7.570 7.650 2,151 -0.05(-0.65%)
Jan 08, 2016 7.700 7.700 7.700 25,069 +0.25(+3.36%)
Jan 07, 2016 7.440 7.450 7.440 7.450 3,518 +0.05(+0.68%)
Jan 06, 2016 7.334 7.580 7.300 7.400 41,123 +0.25(+3.50%)
Jan 05, 2016 7.300 7.310 7.150 7.150 2,098 -0.15(-2.05%)
Jan 04, 2016 7.150 7.300 7.150 7.300 1,217 -0.20(-2.67%)
Dec 31, 2015 7.500 7.500 7.500 0 -0.08(-1.06%)
Dec 30, 2015 7.580 7.580 7.580 7.580 100 +0.18(+2.43%)
Dec 29, 2015 7.550 7.550 7.400 7.400 2,311 -0.14(-1.86%)
Dec 28, 2015 7.540 7.540 7.540 7.540 29,695 +0.04(+0.53%)
Dec 24, 2015 7.500 7.500 7.500 0 -0.05(-0.66%)
Dec 23, 2015 7.360 7.550 7.350 7.550 69,302 +0.15(+2.03%)
Dec 22, 2015 7.250 7.400 7.250 7.400 1,617 +0.15(+2.07%)
Dec 21, 2015 7.440 7.440 7.250 7.250 12,686 -0.17(-2.29%)
Dec 18, 2015 7.430 7.430 7.420 7.420 6,635 +0.12(+1.64%)
Dec 17, 2015 7.320 7.490 7.300 7.300 3,494 +0.03(+0.41%)
Dec 16, 2015 7.470 7.470 7.230 7.270 4,376 -0.13(-1.76%)
Dec 15, 2015 7.300 7.400 7.300 7.400 468 +0.00(+0.00%)
Dec 14, 2015 7.330 7.520 7.200 7.400 8,267 -0.16(-2.12%)
Dec 11, 2015 7.360 7.580 7.360 7.560 23,838 -0.14(-1.82%)
Dec 10, 2015 7.585 7.700 7.500 7.700 5,852 +0.30(+4.05%)
Dec 09, 2015 7.660 7.700 7.400 7.400 57,794 -0.30(-3.90%)
Dec 07, 2015 7.700 7.700 7.700 51 -0.05(-0.65%)
Dec 04, 2015 7.750 7.750 7.750 7.750 4,323 -0.04(-0.51%)
Dec 03, 2015 7.790 7.790 7.600 7.790 3,758 +0.13(+1.70%)
Dec 01, 2015 7.660 7.660 7.660 0 -0.04(-0.52%)
Nov 30, 2015 7.930 7.930 7.700 7.700 4,861 -0.04(-0.52%)
Nov 27, 2015 7.730 7.750 7.730 7.740 29,605 +0.19(+2.52%)
Nov 25, 2015 7.550 7.550 7.550 0 +0.10(+1.34%)
Nov 24, 2015 7.650 7.650 7.450 7.450 6,504 -0.15(-1.97%)
Nov 23, 2015 7.600 11,864 +0.10(+1.33%)
Nov 20, 2015 7.500 7.500 7.420 7.500 94,400 +0.15(+2.04%)
Nov 19, 2015 7.500 7.500 7.350 7.350 3,665 +0.20(+2.80%)
Nov 18, 2015 7.300 7.300 7.150 7.150 10,685 -0.15(-2.05%)
Nov 17, 2015 7.180 7.300 7.110 7.300 40,871 +0.32(+4.58%)
Nov 16, 2015 6.950 6.980 6.950 6.980 11,912 -0.02(-0.29%)
Nov 13, 2015 6.750 7.000 6.750 7.000 9,309 -0.05(-0.71%)
Nov 12, 2015 6.830 7.050 6.830 7.050 2,195 +0.49(+7.47%)
Nov 11, 2015 6.550 6.560 6.550 6.560 7,365 -0.14(-2.09%)
Nov 10, 2015 6.681 6.700 6.510 6.700 9,745 +0.14(+2.13%)
Nov 09, 2015 6.688 6.760 6.560 6.560 40,948 -0.04(-0.61%)
Nov 06, 2015 6.600 6.600 6.600 6.600 13,231 +0.00(+0.00%)
Nov 05, 2015 6.700 6.700 6.600 6.600 2,554 -0.34(-4.92%)
Nov 04, 2015 6.990 6.990 6.900 6.941 21,248 +0.00(+0.02%)
Nov 03, 2015 6.890 6.940 6.890 6.940 1,031 -0.03(-0.43%)
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.