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 (%)
Nov 30, 2017 7.500 7.620 7.494 7.530 3,403 +0.31(+4.29%)
Nov 29, 2017 7.320 7.320 7.220 7.220 5,750 +0.00(+0.00%)
Nov 28, 2017 7.250 7.250 7.220 7.220 5,705 +0.07(+0.98%)
Nov 27, 2017 7.285 7.285 7.150 7.150 2,697 -0.05(-0.69%)
Nov 24, 2017 7.300 7.300 7.160 7.200 400 +0.06(+0.84%)
Nov 22, 2017 7.140 7.140 7.140 7.140 886 +0.01(+0.14%)
Nov 21, 2017 7.235 7.290 7.110 7.130 15,490 -0.17(-2.33%)
Nov 20, 2017 7.222 7.300 7.200 7.300 76,793 +0.27(+3.84%)
Nov 17, 2017 7.030 7.160 7.030 7.030 31,128 -0.07(-0.99%)
Nov 16, 2017 7.100 7.100 7.100 7.100 4,855 +0.05(+0.71%)
Nov 15, 2017 7.105 7.105 7.050 7.050 27,449 +0.00(+0.00%)
Nov 14, 2017 7.050 7.050 7.050 7.050 100 -0.05(-0.70%)
Nov 13, 2017 7.120 7.120 6.990 7.100 6,900 -0.24(-3.27%)
Nov 10, 2017 7.400 7.400 7.280 7.340 1,752 -0.06(-0.81%)
Nov 09, 2017 7.425 7.450 7.380 7.400 7,940 -0.09(-1.20%)
Nov 08, 2017 7.490 7.490 7.490 7.490 102 -0.11(-1.45%)
Nov 07, 2017 7.640 7.680 7.600 7.600 2,988 -0.08(-1.04%)
Nov 06, 2017 7.725 7.725 7.670 7.680 7,586 -0.10(-1.29%)
Nov 03, 2017 7.725 7.780 7.725 7.780 383 +0.08(+1.04%)
Nov 02, 2017 7.665 7.700 7.665 7.700 1,318 +0.07(+0.92%)
Nov 01, 2017 7.800 7.800 7.630 7.630 2,389 -0.34(-4.27%)
Oct 31, 2017 7.900 7.970 7.900 7.970 2,805 +0.07(+0.89%)
Oct 30, 2017 7.800 7.900 7.800 7.900 2,609 +0.17(+2.20%)
Oct 27, 2017 7.820 7.820 7.730 7.730 650 -0.07(-0.90%)
Oct 26, 2017 7.820 7.820 7.700 7.800 9,686 -0.04(-0.45%)
Oct 25, 2017 7.760 7.880 7.760 7.835 4,704 +0.01(+0.19%)
Oct 24, 2017 7.900 7.900 7.820 7.820 12,477 -0.08(-1.01%)
Oct 23, 2017 7.870 7.900 7.860 7.900 23,649 +0.05(+0.64%)
Oct 20, 2017 7.862 7.940 7.850 7.850 4,282 -0.02(-0.25%)
Oct 19, 2017 7.930 7.930 7.870 7.870 1,050 -0.31(-3.73%)
Oct 18, 2017 8.175 8.175 8.175 8.175 124 +0.04(+0.55%)
Oct 17, 2017 8.130 8.130 8.130 8.130 225 +0.00(+0.00%)
Oct 16, 2017 8.080 8.190 8.070 8.130 11,690 +0.02(+0.25%)
Oct 13, 2017 8.111 8.111 8.110 8.110 2,008 -0.09(-1.10%)
Oct 12, 2017 8.125 8.200 8.100 8.200 1,670 -0.09(-1.09%)
Oct 11, 2017 8.040 8.290 8.040 8.290 2,965 +0.24(+2.98%)
Oct 10, 2017 8.050 8.050 8.050 8.050 376 +0.02(+0.27%)
Oct 09, 2017 7.990 8.183 7.990 8.028 17,326 +0.05(+0.61%)
Oct 06, 2017 7.932 7.980 7.900 7.980 2,587 +0.01(+0.13%)
Oct 05, 2017 8.060 8.060 7.970 7.970 500 -0.28(-3.39%)
Oct 03, 2017 8.250 8.250 8.250 0 -0.03(-0.36%)
Oct 02, 2017 8.260 8.365 8.260 8.280 461 -0.13(-1.55%)
Sep 28, 2017 8.410 8.410 8.410 60 -0.09(-1.06%)
Sep 26, 2017 8.500 8.500 8.500 31 +0.00(+0.00%)
Sep 25, 2017 8.575 8.575 8.490 8.500 9,246 +0.00(+0.00%)
Sep 22, 2017 8.650 8.650 8.460 8.500 5,814 +0.09(+1.07%)
Sep 21, 2017 8.410 8.410 8.410 8.410 800 -0.09(-1.06%)
Sep 19, 2017 8.500 8.500 8.500 0 +0.07(+0.83%)
Sep 18, 2017 8.296 8.500 8.296 8.430 2,888 +0.38(+4.72%)
Sep 15, 2017 8.010 8.050 8.010 8.050 145,054 +0.14(+1.77%)
Sep 14, 2017 7.900 7.910 7.900 7.910 1,103 +0.00(+0.00%)
Sep 13, 2017 7.900 7.910 7.900 7.910 7,389 -0.09(-1.12%)
Sep 12, 2017 7.970 8.000 7.890 8.000 3,690 +0.14(+1.76%)
Sep 11, 2017 7.862 7.862 7.862 7.862 3,166 -0.05(-0.61%)
Sep 08, 2017 7.772 7.940 7.772 7.910 1,605 +0.06(+0.76%)
Sep 06, 2017 7.850 7.850 7.850 48 -0.15(-1.88%)
Sep 05, 2017 7.740 8.000 7.740 8.000 1,923 +0.03(+0.31%)
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.