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 -0.47 (-2.64%)
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, 2013 5.440 5.460 5.340 5.460 3,191 +0.13(+2.39%)
Jan 30, 2013 5.332 5.332 5.332 5.332 200 -0.22(-3.92%)
Jan 29, 2013 5.410 5.550 5.410 5.550 4,240 +0.02(+0.36%)
Jan 28, 2013 5.510 5.530 5.390 5.530 7,912 +0.03(+0.55%)
Jan 25, 2013 5.480 5.500 5.480 5.500 7,395 +0.04(+0.73%)
Jan 24, 2013 5.460 5.460 5.460 5.460 5,721 +0.07(+1.30%)
Jan 23, 2013 5.450 5.450 5.390 5.390 5,900 -0.18(-3.23%)
Jan 22, 2013 5.530 5.570 5.530 5.570 11,610 +0.06(+1.09%)
Jan 18, 2013 5.370 5.510 5.370 5.510 9,428 -0.04(-0.72%)
Jan 16, 2013 5.550 5.550 5.550 5.550 0 +0.10(+1.83%)
Jan 15, 2013 5.450 5.450 5.450 5.450 1,307 -0.23(-4.05%)
Jan 14, 2013 5.550 5.690 5.550 5.680 2,481 +0.03(+0.53%)
Jan 12, 2013 5.633 5.650 5.628 5.650 8,393 +0.00(+0.00%)
Jan 11, 2013 5.633 5.650 5.628 5.650 8,393 -0.05(-0.88%)
Jan 10, 2013 5.550 5.700 5.550 5.700 6,938 +0.18(+3.26%)
Jan 09, 2013 5.520 5.520 5.520 5.520 176 -0.13(-2.30%)
Jan 08, 2013 5.620 5.730 5.560 5.650 12,671 +0.11(+1.99%)
Jan 07, 2013 5.650 5.650 5.540 5.540 7,142 -0.19(-3.32%)
Jan 04, 2013 5.600 5.730 5.590 5.730 16,117 +0.11(+1.96%)
Jan 03, 2013 5.620 5.620 5.620 5.620 10,354 -0.16(-2.77%)
Jan 02, 2013 5.780 5.780 5.430 5.780 4,000 +0.35(+6.45%)
Dec 31, 2012 5.370 5.520 5.350 5.430 22,565 +0.02(+0.37%)
Dec 28, 2012 5.520 5.520 5.410 5.410 18,739 -0.26(-4.59%)
Dec 27, 2012 5.550 5.670 5.550 5.670 1,470 +0.01(+0.18%)
Dec 26, 2012 5.670 5.700 5.490 5.660 2,720 -0.02(-0.35%)
Dec 21, 2012 5.680 5.680 5.680 0 +0.02(+0.35%)
Dec 20, 2012 5.600 5.660 5.600 5.660 3,922 +0.11(+1.92%)
Dec 19, 2012 5.620 5.620 5.553 5.553 1,346 +0.00(+0.06%)
Dec 18, 2012 5.530 5.560 5.530 5.550 9,091 +0.13(+2.40%)
Dec 17, 2012 5.420 5.420 5.420 5.420 119 -0.09(-1.63%)
Dec 13, 2012 5.510 5.510 5.510 11,000 +0.08(+1.47%)
Dec 12, 2012 5.480 5.500 5.430 5.430 105,321 -0.05(-0.91%)
Dec 11, 2012 5.370 5.480 5.370 5.480 11,268 -0.03(-0.54%)
Dec 10, 2012 5.380 5.510 5.370 5.510 8,066 +0.00(+0.00%)
Dec 07, 2012 5.480 5.540 5.480 5.510 13,696 +0.11(+2.04%)
Dec 06, 2012 5.370 5.400 5.350 5.400 11,572 +0.13(+2.47%)
Dec 05, 2012 5.270 5.270 5.270 5.270 13,216 +0.02(+0.33%)
Dec 03, 2012 5.253 5.253 5.253 0 -0.09(-1.64%)
Nov 30, 2012 5.207 5.340 5.170 5.340 2,364 +0.24(+4.71%)
Nov 29, 2012 5.110 5.300 5.100 5.100 67,820 +0.01(+0.20%)
Nov 28, 2012 5.090 5.090 5.090 5.090 980 -0.01(-0.20%)
Nov 27, 2012 5.040 5.100 5.040 5.100 13,698 +0.13(+2.62%)
Nov 26, 2012 4.970 4.970 4.970 4.970 300 +0.06(+1.22%)
Nov 24, 2012 4.910 4.910 4.910 4.910 7,900 +0.00(+0.00%)
Nov 23, 2012 4.910 4.910 4.910 4.910 7,900 +0.10(+2.08%)
Nov 20, 2012 4.810 4.810 4.810 4.810 0 +0.01(+0.16%)
Nov 19, 2012 4.750 4.900 4.750 4.803 7,022 -0.05(-0.98%)
Nov 16, 2012 4.850 4.850 4.850 4.850 433 -0.05(-1.02%)
Nov 15, 2012 4.760 4.900 4.760 4.900 8,064 -0.05(-1.01%)
Nov 14, 2012 4.930 4.950 4.930 4.950 2,637 -0.03(-0.60%)
Nov 13, 2012 4.790 4.980 4.780 4.980 1,185 +0.16(+3.32%)
Nov 12, 2012 4.950 4.950 4.820 4.820 2,761 -0.15(-2.95%)
Nov 09, 2012 4.966 4.966 4.966 4.966 134,131 +0.02(+0.44%)
Nov 08, 2012 5.062 5.062 4.944 4.944 769,943 -0.20(-3.80%)
Nov 07, 2012 5.030 5.140 5.030 5.140 6,400 -0.05(-0.96%)
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.