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

Bae Systems Plc (OP: BAESF )

17.59 +0.38 (+2.21%)
Streaming Delayed Price Updated: 2:44 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 (%)
Nov 30, 2018 6.150 6.250 6.150 6.170 3,500 -0.03(-0.48%)
Nov 29, 2018 6.269 6.269 6.200 6.200 40,983 -0.26(-4.05%)
Nov 28, 2018 6.461 6.461 6.461 92 +0.00(+0.00%)
Nov 27, 2018 6.461 6.461 6.461 6.461 28,000 -0.11(-1.75%)
Nov 23, 2018 6.576 6.576 6.576 0 +0.08(+1.18%)
Nov 21, 2018 6.500 6.500 6.500 0 -0.00(-0.08%)
Nov 20, 2018 6.400 6.600 6.400 6.505 89,139 -0.14(-2.04%)
Nov 19, 2018 6.640 6.640 6.640 6.640 500 -0.16(-2.29%)
Nov 16, 2018 6.795 6.800 6.700 6.795 21,300 +0.11(+1.58%)
Nov 15, 2018 6.830 6.846 6.650 6.690 2,876 -0.31(-4.37%)
Nov 14, 2018 6.995 6.995 6.995 6.995 195 +0.02(+0.33%)
Nov 13, 2018 6.865 6.865 6.973 1,195 +0.11(+1.57%)
Nov 12, 2018 6.865 6.865 6.865 6.865 315 -0.08(-1.08%)
Nov 09, 2018 6.980 7.000 6.940 6.940 3,900 -0.12(-1.70%)
Nov 08, 2018 6.980 7.100 6.980 7.060 3,044 +0.08(+1.15%)
Nov 07, 2018 6.980 6.980 6.980 6.980 2,600 +0.08(+1.16%)
Nov 06, 2018 6.900 6.900 6.900 6.900 203 +0.25(+3.76%)
Nov 05, 2018 6.820 6.820 6.650 6.650 305 -0.27(-3.90%)
Nov 02, 2018 6.990 7.010 6.910 6.920 5,600 +0.06(+0.87%)
Nov 01, 2018 6.750 6.860 6.750 6.860 2,164 +0.11(+1.63%)
Oct 31, 2018 6.750 6.750 6.750 6.750 501 +0.25(+3.85%)
Oct 30, 2018 6.520 6.520 6.500 6.500 23,002 -0.10(-1.53%)
Oct 29, 2018 6.750 6.840 6.600 6.601 6,150 -0.14(-2.06%)
Oct 26, 2018 6.890 6.890 6.700 6.740 1,100 -0.16(-2.32%)
Oct 25, 2018 6.960 6.960 6.900 6.900 2,800 -0.15(-2.13%)
Oct 24, 2018 6.900 7.050 6.850 7.050 3,068 +0.15(+2.17%)
Oct 23, 2018 7.000 7.000 6.850 6.900 7,139 -0.20(-2.82%)
Oct 22, 2018 6.948 7.100 6.948 7.100 601 -0.03(-0.42%)
Oct 19, 2018 7.130 7.130 7.130 7.130 600 -0.07(-0.97%)
Oct 18, 2018 7.225 7.225 7.200 7.200 505 -0.30(-4.00%)
Oct 17, 2018 7.500 7.500 7.310 7.500 3,042 +0.00(+0.00%)
Oct 16, 2018 7.660 7.662 7.490 7.500 18,765 +0.06(+0.81%)
Oct 15, 2018 7.410 7.470 7.410 7.440 6,049 -0.36(-4.62%)
Oct 12, 2018 7.760 7.800 7.600 7.800 5,500 +0.20(+2.63%)
Oct 11, 2018 7.740 7.740 7.600 7.600 5,074 -0.15(-1.94%)
Oct 10, 2018 7.750 7.750 7.750 7.750 425 -0.05(-0.64%)
Oct 09, 2018 7.830 7.850 7.800 7.800 2,970 -0.16(-2.01%)
Oct 08, 2018 7.950 7.960 7.950 7.960 1,600 +0.03(+0.38%)
Oct 05, 2018 7.920 7.970 7.920 7.930 9,200 -0.00(-0.06%)
Oct 04, 2018 7.978 8.020 7.935 7.935 1,305 +0.08(+1.08%)
Oct 03, 2018 8.030 8.030 7.850 7.850 1,414 -0.24(-2.97%)
Oct 02, 2018 8.050 8.090 8.050 8.090 7,565 +0.02(+0.25%)
Oct 01, 2018 8.070 8.070 8.070 8.070 200 -0.12(-1.47%)
Sep 28, 2018 8.190 8.190 8.190 25 +0.00(+0.00%)
Sep 26, 2018 8.190 8.190 8.190 0 -0.02(-0.24%)
Sep 25, 2018 8.200 8.210 8.200 8.210 2,465 +0.01(+0.12%)
Sep 24, 2018 8.200 8.200 8.200 8.200 105 -0.04(-0.49%)
Sep 20, 2018 8.240 8.240 8.240 0 -0.12(-1.44%)
Sep 19, 2018 8.360 8.360 8.360 8.360 159 +0.12(+1.46%)
Sep 18, 2018 8.270 8.270 8.240 8.240 346 +0.23(+2.94%)
Sep 17, 2018 8.005 8.005 8.005 15 +0.00(+0.00%)
Sep 14, 2018 8.005 8.005 8.005 52 +0.00(+0.00%)
Sep 13, 2018 7.960 8.005 7.960 8.005 800 +0.04(+0.44%)
Sep 12, 2018 7.980 7.980 7.970 7.970 1,649 -0.13(-1.60%)
Sep 11, 2018 8.100 8.100 8.100 8.100 1,855 -0.03(-0.37%)
Sep 10, 2018 7.990 8.130 7.990 8.130 1,134 +0.07(+0.87%)
Sep 07, 2018 7.920 8.100 7.920 8.060 2,500 +0.27(+3.47%)
Sep 06, 2018 7.790 7.790 7.790 7.790 205 +0.06(+0.78%)
Sep 05, 2018 7.760 7.760 7.730 7.730 1,306 +0.02(+0.26%)
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.