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 (%)
Dec 31, 2009 5.650 5.650 5.650 0 +0.05(+0.89%)
Dec 30, 2009 5.600 5.683 5.600 5.600 65,000 +0.00(+0.00%)
Dec 29, 2009 5.600 5.600 5.600 5.600 247 +0.10(+1.82%)
Dec 28, 2009 5.400 5.500 5.400 5.500 3,000 +0.05(+0.92%)
Dec 24, 2009 5.450 5.450 5.450 5.450 1,000 +0.00(+0.00%)
Dec 23, 2009 5.450 5.450 5.450 5.450 1,000 -0.05(-0.91%)
Dec 22, 2009 5.500 5.500 5.500 5.500 1,000 +0.05(+0.92%)
Dec 21, 2009 5.500 5.500 5.450 5.450 1,200 -0.08(-1.45%)
Dec 18, 2009 5.530 5.530 5.530 5.530 1,000 +0.08(+1.47%)
Dec 17, 2009 5.450 5.450 5.450 5.450 1,000 -0.05(-0.91%)
Dec 15, 2009 5.500 5.500 5.500 0 +0.10(+1.85%)
Dec 10, 2009 5.400 5.400 5.400 5.400 0 -0.16(-2.92%)
Dec 07, 2009 5.562 5.562 5.562 5.562 0 +0.04(+0.77%)
Dec 03, 2009 5.520 5.520 5.520 5.520 0 +0.14(+2.60%)
Nov 27, 2009 5.380 5.380 5.380 0 -0.02(-0.37%)
Nov 24, 2009 5.400 5.400 5.400 0 -0.10(-1.87%)
Nov 20, 2009 5.503 5.503 5.503 0 +0.10(+1.90%)
Nov 19, 2009 5.400 5.400 5.400 5.400 350 -0.05(-0.92%)
Nov 18, 2009 5.480 5.480 5.450 5.450 1,804 -0.00(-0.02%)
Nov 17, 2009 5.451 5.451 5.451 5.451 1,000 +0.07(+1.32%)
Nov 16, 2009 5.380 5.380 5.380 5.380 200 +0.18(+3.46%)
Nov 13, 2009 5.250 5.250 5.200 5.200 500 -0.05(-0.95%)
Nov 10, 2009 5.250 5.250 5.250 5.250 0 +0.09(+1.74%)
Nov 06, 2009 5.160 5.160 5.160 5.160 0 +0.06(+1.18%)
Nov 03, 2009 5.100 5.100 5.100 5.100 0 -0.05(-0.97%)
Nov 02, 2009 5.150 5.150 5.150 5.150 928 +0.05(+0.98%)
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%)
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.