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 (%)
Jan 31, 2018 8.400 8.400 8.364 8.400 4,276 +0.25(+3.07%)
Jan 30, 2018 8.300 8.300 8.150 8.150 724 -0.14(-1.69%)
Jan 29, 2018 8.390 8.390 8.290 8.290 6,646 +0.18(+2.22%)
Jan 26, 2018 8.165 8.175 8.080 8.110 800 +0.06(+0.75%)
Jan 25, 2018 8.050 8.050 8.050 8.050 14,225 +0.06(+0.75%)
Jan 24, 2018 7.950 8.110 7.950 7.990 2,016 -0.07(-0.87%)
Jan 23, 2018 8.230 8.240 8.060 8.060 2,856 -0.05(-0.59%)
Jan 22, 2018 8.099 8.107 8.099 8.107 486 +0.05(+0.59%)
Jan 19, 2018 8.070 8.180 8.060 8.060 965 +0.01(+0.11%)
Jan 18, 2018 8.083 8.083 8.051 8.051 6,593 -0.11(-1.34%)
Jan 17, 2018 8.220 8.220 8.110 8.160 9,248 -0.03(-0.37%)
Jan 16, 2018 8.188 8.230 8.188 8.190 1,251 +0.11(+1.36%)
Jan 12, 2018 8.080 8.080 8.080 0 +0.24(+3.06%)
Jan 11, 2018 7.885 7.885 7.840 7.840 3,005 +0.14(+1.82%)
Jan 10, 2018 7.785 7.880 7.700 7.700 2,722 +0.04(+0.52%)
Jan 09, 2018 7.740 7.820 7.660 7.660 17,386 -0.03(-0.39%)
Jan 08, 2018 7.810 7.810 7.690 7.690 848 -0.12(-1.54%)
Jan 05, 2018 7.710 7.810 7.710 7.810 925 +0.01(+0.13%)
Jan 04, 2018 7.690 7.800 7.690 7.800 6,724 +0.12(+1.56%)
Jan 03, 2018 7.790 7.800 7.670 7.680 20,030 -0.09(-1.18%)
Jan 02, 2018 7.700 7.800 7.700 7.772 5,006 +0.12(+1.59%)
Dec 29, 2017 7.650 7.650 7.650 0 +0.11(+1.46%)
Dec 27, 2017 7.540 7.540 7.540 0 -0.14(-1.82%)
Dec 22, 2017 7.680 7.680 7.680 113 +0.17(+2.26%)
Dec 21, 2017 7.640 7.670 7.500 7.510 1,831 -0.03(-0.40%)
Dec 20, 2017 7.540 7.640 7.530 7.540 18,097 +0.09(+1.21%)
Dec 19, 2017 7.535 7.535 7.450 7.450 35,876 -0.18(-2.36%)
Dec 18, 2017 7.500 7.630 7.500 7.630 467 +0.13(+1.73%)
Dec 15, 2017 7.560 7.560 7.500 7.500 3,848 +0.03(+0.40%)
Dec 13, 2017 7.470 7.470 7.470 0 +0.06(+0.88%)
Dec 12, 2017 7.455 7.455 7.340 7.405 3,798 -0.08(-1.00%)
Dec 11, 2017 7.490 7.530 7.480 7.480 13,184 -0.00(-0.06%)
Dec 07, 2017 7.484 7.484 7.484 0 -0.07(-0.87%)
Dec 06, 2017 7.540 7.550 7.540 7.550 4,511 +0.07(+0.94%)
Dec 05, 2017 7.480 7.480 7.480 7.480 329 -0.09(-1.19%)
Dec 04, 2017 7.440 7.570 7.440 7.570 425 +0.15(+1.97%)
Dec 01, 2017 7.520 7.530 7.424 7.424 471 -0.11(-1.41%)
Nov 30, 2017 7.500 7.620 7.494 7.530 3,403 +0.31(+4.29%)
Nov 29, 2017 7.320 7.320 7.220 7.220 5,750 +0.00(+0.00%)
Nov 28, 2017 7.250 7.250 7.220 7.220 5,705 +0.07(+0.98%)
Nov 27, 2017 7.285 7.285 7.150 7.150 2,697 -0.05(-0.69%)
Nov 24, 2017 7.300 7.300 7.160 7.200 400 +0.06(+0.84%)
Nov 22, 2017 7.140 7.140 7.140 7.140 886 +0.01(+0.14%)
Nov 21, 2017 7.235 7.290 7.110 7.130 15,490 -0.17(-2.33%)
Nov 20, 2017 7.222 7.300 7.200 7.300 76,793 +0.27(+3.84%)
Nov 17, 2017 7.030 7.160 7.030 7.030 31,128 -0.07(-0.99%)
Nov 16, 2017 7.100 7.100 7.100 7.100 4,855 +0.05(+0.71%)
Nov 15, 2017 7.105 7.105 7.050 7.050 27,449 +0.00(+0.00%)
Nov 14, 2017 7.050 7.050 7.050 7.050 100 -0.05(-0.70%)
Nov 13, 2017 7.120 7.120 6.990 7.100 6,900 -0.24(-3.27%)
Nov 10, 2017 7.400 7.400 7.280 7.340 1,752 -0.06(-0.81%)
Nov 09, 2017 7.425 7.450 7.380 7.400 7,940 -0.09(-1.20%)
Nov 08, 2017 7.490 7.490 7.490 7.490 102 -0.11(-1.45%)
Nov 07, 2017 7.640 7.680 7.600 7.600 2,988 -0.08(-1.04%)
Nov 06, 2017 7.725 7.725 7.670 7.680 7,586 -0.10(-1.29%)
Nov 03, 2017 7.725 7.780 7.725 7.780 383 +0.08(+1.04%)
Nov 02, 2017 7.665 7.700 7.665 7.700 1,318 +0.07(+0.92%)
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.