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 (%)
Nov 30, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Nov 29, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Nov 26, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Nov 24, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Nov 23, 2004 4.450 4.450 4.450 4.450 400 -0.03(-0.67%)
Nov 22, 2004 4.480 4.480 4.480 4.480 500 +0.08(+1.82%)
Nov 19, 2004 4.400 4.400 4.400 4.400 1,000 -0.10(-2.22%)
Nov 18, 2004 4.500 4.500 4.500 4.500 2,000 +0.00(+0.00%)
Nov 17, 2004 4.500 4.500 4.500 4.500 2,000 +0.00(+0.00%)
Nov 16, 2004 4.500 4.500 4.500 4.500 2,000 +0.00(+0.00%)
Nov 15, 2004 4.500 4.500 4.500 4.500 400 +0.00(+0.00%)
Nov 12, 2004 4.500 4.500 4.500 4.500 400 +0.00(+0.10%)
Nov 11, 2004 4.496 4.496 4.496 4.496 530 +0.18(+4.06%)
Nov 10, 2004 4.320 4.400 4.320 4.320 1,500 +0.00(+0.00%)
Nov 09, 2004 4.320 4.400 4.320 4.320 1,500 -0.03(-0.69%)
Nov 08, 2004 4.350 4.400 4.350 4.350 2,403 +0.00(+0.00%)
Nov 05, 2004 4.350 4.400 4.350 4.350 2,403 +0.06(+1.40%)
Nov 04, 2004 4.290 4.290 4.290 4.290 2,000 +0.00(+0.00%)
Nov 03, 2004 4.290 4.290 4.290 4.290 2,000 +0.00(+0.00%)
Nov 02, 2004 4.290 4.290 4.290 4.290 2,000 +0.00(+0.00%)
Nov 01, 2004 4.290 4.290 4.290 4.290 2,000 +0.00(+0.00%)
Oct 29, 2004 4.290 4.290 4.290 4.290 2,000 +0.00(+0.00%)
Oct 28, 2004 4.290 4.290 4.290 4.290 2,000 +0.00(+0.00%)
Oct 27, 2004 4.290 4.290 4.290 4.290 2,000 -0.11(-2.50%)
Oct 26, 2004 4.400 4.400 4.400 4.400 300 +0.00(+0.00%)
Oct 25, 2004 4.400 4.400 4.400 4.400 300 -0.05(-1.12%)
Oct 22, 2004 4.450 4.450 4.450 4.450 300 -0.05(-1.11%)
Oct 21, 2004 4.500 4.500 4.500 4.500 500 +0.17(+3.93%)
Oct 20, 2004 4.330 4.500 4.330 4.330 6,000 +0.13(+3.10%)
Oct 19, 2004 4.200 4.350 4.150 4.200 14,985 +0.00(+0.00%)
Oct 18, 2004 4.200 4.350 4.150 4.200 14,985 +0.00(+0.00%)
Oct 15, 2004 4.200 4.300 4.150 4.200 4,180 -0.15(-3.45%)
Oct 14, 2004 4.350 4.350 4.350 4.350 300 +0.10(+2.35%)
Oct 13, 2004 4.250 4.250 4.100 4.250 5,350 +0.00(+0.00%)
Oct 12, 2004 4.250 4.250 4.100 4.250 5,350 +0.10(+2.41%)
Oct 11, 2004 4.150 4.150 4.100 4.150 6,000 +0.00(+0.00%)
Oct 08, 2004 4.150 4.150 4.100 4.150 6,000 +0.09(+2.22%)
Oct 07, 2004 4.060 4.060 4.060 4.060 2,000 -0.04(-0.98%)
Oct 06, 2004 4.100 4.156 4.050 4.100 7,000 +0.00(+0.00%)
Oct 05, 2004 4.100 4.156 4.050 4.100 7,000 +0.05(+1.23%)
Oct 04, 2004 4.050 4.210 4.050 4.050 6,700 +0.00(+0.00%)
Oct 01, 2004 4.050 4.210 4.050 4.050 6,700 +0.20(+5.19%)
Sep 30, 2004 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
Sep 29, 2004 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
Sep 28, 2004 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
Sep 27, 2004 3.850 3.850 3.850 3.850 500 -0.02(-0.52%)
Sep 24, 2004 3.870 3.870 3.870 3.870 1,000 +0.00(+0.00%)
Sep 23, 2004 3.870 3.870 3.870 3.870 1,000 +0.00(+0.00%)
Sep 22, 2004 3.870 3.870 3.870 3.870 1,000 +0.02(+0.52%)
Sep 21, 2004 3.850 3.850 3.850 3.850 1,084 +0.20(+5.48%)
Sep 20, 2004 3.650 3.650 3.650 3.650 2,500 +0.00(+0.00%)
Sep 17, 2004 3.650 3.650 3.650 3.650 2,500 +0.00(+0.00%)
Sep 16, 2004 3.650 3.650 3.650 3.650 2,500 +0.00(+0.00%)
Sep 15, 2004 3.650 3.650 3.650 3.650 2,500 -0.29(-7.36%)
Sep 14, 2004 3.940 3.940 3.940 3.940 350 +0.00(+0.00%)
Sep 13, 2004 3.940 3.940 3.940 3.940 350 +0.29(+7.95%)
Sep 10, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 09, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 08, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 07, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 03, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 02, 2004 3.650 3.650 3.650 3.650 1,000 +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.