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 (%)
Oct 28, 2009 5.100 5.100 5.100 5.100 0 +0.10(+2.00%)
Oct 26, 2009 5.000 5.000 5.000 5.000 0 -0.15(-2.91%)
Oct 23, 2009 5.150 5.150 5.150 5.150 1,766 +0.00(+0.00%)
Oct 21, 2009 5.150 5.150 5.150 5.150 305 -0.11(-2.09%)
Oct 20, 2009 5.260 5.260 5.260 5.260 150 +0.11(+2.14%)
Oct 16, 2009 5.150 5.150 5.150 0 +0.14(+2.79%)
Oct 09, 2009 5.010 5.010 5.010 0 -0.19(-3.65%)
Oct 06, 2009 5.200 5.200 5.200 5.200 0 -0.28(-5.05%)
Sep 28, 2009 5.476 5.476 5.476 5.476 0 +0.06(+1.04%)
Sep 25, 2009 5.420 5.420 5.420 5.420 128 -0.05(-0.91%)
Sep 24, 2009 5.470 5.470 5.470 5.470 3,816 -0.22(-3.87%)
Sep 23, 2009 5.670 5.690 5.670 5.690 20,400 +0.19(+3.45%)
Sep 22, 2009 5.500 5.500 5.500 5.500 1,000 -0.13(-2.31%)
Sep 21, 2009 5.700 5.700 5.630 5.630 700 -0.07(-1.23%)
Sep 18, 2009 5.750 5.750 5.700 5.700 4,809 -0.05(-0.87%)
Sep 17, 2009 5.750 5.750 5.750 5.750 42,200 +0.00(+0.00%)
Sep 16, 2009 5.750 5.750 5.750 5.750 2,800 +0.05(+0.88%)
Sep 14, 2009 5.700 5.700 5.700 0 +0.20(+3.64%)
Sep 10, 2009 5.500 5.500 5.500 0 -0.05(-0.90%)
Sep 09, 2009 5.600 5.600 5.550 5.550 1,965 +0.40(+7.77%)
Sep 08, 2009 5.150 5.150 5.150 5.150 4,000 +0.20(+4.04%)
Sep 01, 2009 4.950 4.950 4.950 0 -0.05(-1.00%)
Aug 31, 2009 4.950 5.000 4.950 5.000 500 -0.09(-1.70%)
Aug 28, 2009 5.150 5.150 5.086 5.086 5,120 +0.19(+3.80%)
Aug 27, 2009 5.109 5.109 4.900 4.900 1,564 -0.58(-10.57%)
Aug 25, 2009 5.479 5.479 5.479 0 +0.18(+3.38%)
Aug 24, 2009 5.600 5.600 5.300 5.300 1,350 -0.02(-0.38%)
Aug 20, 2009 5.320 5.320 5.320 5.320 10,000 +0.17(+3.30%)
Aug 18, 2009 5.150 5.150 5.150 5.150 2,000 -0.25(-4.63%)
Aug 13, 2009 5.550 5.550 5.400 5.400 3,500 -0.11(-2.00%)
Aug 12, 2009 5.510 5.510 5.510 5.510 1,000 +0.08(+1.40%)
Aug 06, 2009 5.434 5.434 5.434 0 +0.23(+4.50%)
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.