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 (%)
Oct 31, 2011 4.400 4.400 4.400 0 -0.18(-3.91%)
Oct 28, 2011 4.579 4.579 4.579 4.579 22,250 -0.10(-2.16%)
Oct 27, 2011 4.510 4.680 4.510 4.680 2,157 +0.26(+5.88%)
Oct 26, 2011 4.420 4.420 4.420 4.420 300 +0.00(+0.00%)
Oct 25, 2011 4.540 4.540 4.420 4.420 1,631 -0.21(-4.54%)
Oct 24, 2011 4.430 4.630 4.430 4.630 3,595 +0.22(+4.99%)
Oct 19, 2011 4.410 4.410 4.410 4.410 0 -0.03(-0.68%)
Oct 18, 2011 4.420 4.440 4.410 4.440 4,708 -0.09(-1.99%)
Oct 17, 2011 4.530 4.530 4.530 4.530 180 +0.46(+11.30%)
Oct 07, 2011 4.070 4.070 4.070 4.070 0 +0.05(+1.24%)
Oct 06, 2011 4.020 4.020 3.900 4.020 1,780 +0.12(+3.08%)
Oct 05, 2011 3.900 3.900 3.900 3.900 2,007 -0.09(-2.26%)
Oct 04, 2011 3.840 3.990 3.840 3.990 300 -0.07(-1.72%)
Oct 03, 2011 4.080 4.080 4.060 4.060 300 +0.00(+0.00%)
Sep 30, 2011 4.060 4.060 4.060 4.060 132 -0.19(-4.47%)
Sep 29, 2011 4.110 4.250 4.110 4.250 320 -0.05(-1.16%)
Sep 28, 2011 4.350 4.350 4.300 4.300 1,490 +0.16(+3.86%)
Sep 27, 2011 4.220 4.220 4.140 4.140 3,350 +0.01(+0.24%)
Sep 26, 2011 4.130 4.130 4.130 4.130 137 -0.18(-4.18%)
Sep 23, 2011 4.310 4.310 4.310 4.310 120 +0.16(+3.86%)
Sep 22, 2011 4.150 4.150 4.150 4.150 500 -0.40(-8.79%)
Sep 21, 2011 4.550 4.550 4.550 4.550 852 +0.11(+2.48%)
Sep 20, 2011 4.530 4.580 4.440 4.440 3,430 -0.10(-2.20%)
Sep 16, 2011 4.540 4.540 4.540 0 +0.12(+2.83%)
Sep 15, 2011 4.415 4.415 4.415 4.415 700 +0.21(+5.12%)
Sep 13, 2011 4.200 4.200 4.200 4.200 0 -0.16(-3.67%)
Sep 12, 2011 4.200 4.360 4.200 4.360 1,754 +0.18(+4.31%)
Sep 09, 2011 4.230 4.240 4.180 4.180 4,000 -0.12(-2.79%)
Sep 07, 2011 4.300 4.300 4.300 4.300 0 +0.16(+3.86%)
Sep 06, 2011 4.220 4.220 4.140 4.140 1,000 -0.35(-7.80%)
Sep 01, 2011 4.490 4.490 4.490 0 +0.10(+2.28%)
Aug 31, 2011 4.420 4.420 4.390 4.390 2,300 +0.10(+2.33%)
Aug 30, 2011 4.280 4.430 4.280 4.290 2,933 +0.09(+2.14%)
Aug 26, 2011 4.200 4.200 4.200 0 +0.01(+0.24%)
Aug 23, 2011 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 22, 2011 4.320 4.320 4.190 4.190 2,080 -0.07(-1.64%)
Aug 19, 2011 4.260 4.260 4.260 4.260 200 -0.18(-4.05%)
Aug 17, 2011 4.440 4.440 4.440 0 +0.10(+2.30%)
Aug 16, 2011 4.200 4.340 4.200 4.340 2,651 -0.06(-1.36%)
Aug 15, 2011 4.250 4.400 4.250 4.400 4,181 +0.15(+3.53%)
Aug 11, 2011 4.250 4.250 4.250 0 +0.33(+8.42%)
Aug 10, 2011 3.920 3.920 3.920 3.920 100 -0.34(-7.98%)
Aug 09, 2011 4.230 4.260 4.230 4.260 2,707 +0.16(+3.90%)
Aug 08, 2011 4.100 4.100 4.100 4.100 2,925 -0.64(-13.50%)
Aug 03, 2011 4.740 4.740 4.740 4.740 0 +0.12(+2.60%)
Aug 02, 2011 4.770 4.770 4.620 4.620 400 -0.33(-6.67%)
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.