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

Bae Systems Plc (OP: BAESF )

17.33 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 30, 2008 9.700 9.700 9.700 9.700 1,000 +0.25(+2.65%)
Jan 29, 2008 9.450 9.500 9.450 9.450 600 -0.15(-1.56%)
Jan 28, 2008 9.150 9.600 9.300 9.600 1,300 +0.45(+4.92%)
Jan 25, 2008 9.000 9.150 9.150 9.150 12,057 +0.15(+1.67%)
Jan 24, 2008 9.000 9.000 9.000 9.000 200 +0.05(+0.56%)
Jan 23, 2008 8.950 9.020 8.800 8.950 18,559 -0.52(-5.54%)
Jan 22, 2008 9.475 9.475 9.475 9.475 0 +0.00(+0.00%)
Jan 21, 2008 9.475 9.475 9.475 9.475 1,600 +0.00(+0.00%)
Jan 18, 2008 9.475 9.475 9.475 9.475 1,600 -0.08(-0.79%)
Jan 17, 2008 9.550 9.550 9.200 9.550 1,441 +0.05(+0.53%)
Jan 16, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 15, 2008 9.750 9.900 9.500 9.500 1,685,904 -0.25(-2.56%)
Jan 14, 2008 9.557 9.750 9.400 9.750 1,183 +0.19(+2.02%)
Jan 11, 2008 9.557 9.650 9.557 9.557 1,500 -0.39(-3.95%)
Jan 10, 2008 9.950 9.950 9.950 9.950 250 +0.05(+0.51%)
Jan 09, 2008 9.900 9.900 9.900 9.900 785 +0.00(+0.00%)
Jan 08, 2008 9.900 9.900 9.900 9.900 300 +0.32(+3.38%)
Jan 07, 2008 9.900 9.700 9.576 9.576 4,018 -0.32(-3.27%)
Jan 04, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jan 03, 2008 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
Jan 02, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jan 01, 2008 9.900 9.900 9.900 9.900 1,000 +0.00(+0.00%)
Dec 31, 2007 9.900 9.900 9.900 9.900 1,000 +0.70(+7.61%)
Dec 28, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 27, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 26, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 24, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 21, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 20, 2007 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 19, 2007 9.250 9.410 9.200 9.200 4,100 -0.05(-0.54%)
Dec 18, 2007 9.250 9.616 9.250 9.250 1,435 +0.05(+0.54%)
Dec 17, 2007 9.350 9.200 9.200 9.200 1,000 -0.15(-1.60%)
Dec 14, 2007 9.350 9.350 9.300 9.350 1,074 -0.10(-1.06%)
Dec 13, 2007 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 12, 2007 9.450 9.450 9.450 9.450 110 +0.15(+1.61%)
Dec 11, 2007 9.300 9.300 9.300 9.300 150 +0.00(+0.00%)
Dec 10, 2007 9.300 9.800 9.300 9.300 4,135 -0.40(-4.12%)
Dec 07, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Dec 06, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Dec 05, 2007 9.700 9.700 9.700 9.700 200 +0.25(+2.65%)
Dec 04, 2007 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 03, 2007 9.450 9.450 9.450 9.450 400 -0.05(-0.53%)
Nov 30, 2007 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 29, 2007 9.700 9.500 9.500 9.500 965 -0.20(-2.06%)
Nov 28, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 27, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 26, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 23, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 21, 2007 9.600 9.700 9.700 9.700 2,640 +0.00(+0.00%)
Nov 20, 2007 9.700 9.700 9.700 9.700 2,640 -0.10(-1.02%)
Nov 19, 2007 9.800 9.800 9.800 9.800 200 -0.15(-1.51%)
Nov 16, 2007 9.950 9.950 9.950 9.950 250 +0.00(+0.00%)
Nov 15, 2007 9.950 9.950 9.950 9.950 200 -0.30(-2.93%)
Nov 14, 2007 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 13, 2007 10.25 10.25 10.25 10.25 200 +0.00(+0.00%)
Nov 12, 2007 10.25 10.25 10.25 10.25 940 -0.25(-2.38%)
Nov 09, 2007 10.50 10.50 10.41 10.50 9,546 -0.05(-0.47%)
Nov 08, 2007 10.55 10.55 10.55 10.55 5,300 +0.10(+0.96%)
Nov 07, 2007 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 06, 2007 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 05, 2007 10.45 10.45 10.45 10.45 200 +0.00(+0.00%)
Nov 02, 2007 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
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.