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 30, 2016 7.150 7.150 7.150 0 -0.07(-0.97%)
Dec 29, 2016 7.220 7.220 7.220 7.220 3,759 +0.02(+0.28%)
Dec 28, 2016 7.220 7.230 7.200 7.200 5,180 +0.00(+0.00%)
Dec 27, 2016 7.380 7.380 7.200 7.200 3,507 -0.20(-2.70%)
Dec 23, 2016 7.400 7.400 7.400 0 +0.13(+1.79%)
Dec 21, 2016 7.270 7.270 7.270 2 -0.20(-2.68%)
Dec 19, 2016 7.470 7.470 7.470 68 +0.11(+1.49%)
Dec 15, 2016 7.360 7.360 7.360 0 -0.06(-0.81%)
Dec 14, 2016 7.420 7.420 7.420 7.420 645 -0.08(-1.07%)
Dec 13, 2016 7.550 7.550 7.500 7.500 8,221 +0.15(+2.04%)
Dec 12, 2016 7.500 7.500 7.350 7.350 3,033 -0.15(-2.00%)
Dec 09, 2016 7.550 7.550 7.500 7.500 5,411 -0.10(-1.32%)
Dec 08, 2016 7.520 7.650 7.520 7.600 11,810 +0.08(+1.06%)
Dec 07, 2016 7.680 7.680 7.520 7.520 13,992 -0.03(-0.40%)
Dec 06, 2016 7.550 7.550 7.550 7.550 455 -0.15(-1.95%)
Dec 05, 2016 7.510 7.700 7.510 7.700 6,187 +0.18(+2.39%)
Dec 02, 2016 7.530 7.530 7.520 7.520 7,780 -0.06(-0.79%)
Dec 01, 2016 7.580 7.580 7.580 7.580 1,058 +0.06(+0.80%)
Nov 30, 2016 7.520 7.520 7.520 7.520 115 -0.03(-0.42%)
Nov 29, 2016 7.520 7.552 7.520 7.552 712 +0.03(+0.43%)
Nov 28, 2016 7.520 7.520 7.520 7.520 3,100 -0.05(-0.71%)
Nov 25, 2016 7.550 7.580 7.550 7.574 470 +0.02(+0.32%)
Nov 23, 2016 7.550 7.550 7.550 0 +0.22(+3.00%)
Nov 22, 2016 7.330 7.330 7.330 7.330 6,677 -0.18(-2.40%)
Nov 21, 2016 7.510 7.510 7.510 7.510 1,120 +0.31(+4.31%)
Nov 18, 2016 7.350 7.360 7.200 7.200 2,492 -0.20(-2.70%)
Nov 17, 2016 7.400 7.400 7.400 7.400 4,028 +0.00(+0.00%)
Nov 16, 2016 7.539 7.539 7.400 7.400 5,870 +0.00(+0.00%)
Nov 15, 2016 7.450 7.450 7.400 7.400 15,881 +0.00(+0.00%)
Nov 14, 2016 7.415 7.500 7.400 7.400 2,418 +0.07(+0.95%)
Nov 11, 2016 7.530 7.530 7.330 7.330 58,680 -0.28(-3.68%)
Nov 10, 2016 7.680 7.680 7.520 7.610 39,039 +0.41(+5.69%)
Nov 09, 2016 7.250 7.250 7.151 7.200 44,374 +0.30(+4.35%)
Nov 08, 2016 6.730 6.900 6.730 6.900 11,757 +0.17(+2.53%)
Nov 07, 2016 6.730 6.730 6.730 6.730 1,100 +0.08(+1.20%)
Nov 04, 2016 6.620 6.650 6.620 6.650 4,470 +0.08(+1.22%)
Nov 03, 2016 6.640 6.706 6.570 6.570 4,892 -0.01(-0.23%)
Nov 01, 2016 6.585 6.585 6.585 0 +0.04(+0.53%)
Oct 31, 2016 6.550 6.550 6.550 6.550 235 +0.05(+0.77%)
Oct 26, 2016 6.500 6.500 6.500 0 -0.07(-1.01%)
Oct 25, 2016 6.600 6.600 6.566 6.566 2,636 -0.03(-0.52%)
Oct 24, 2016 6.600 6.600 6.600 6.600 2,000 +0.08(+1.23%)
Oct 21, 2016 6.490 6.520 6.490 6.520 6,542 -0.20(-2.98%)
Oct 20, 2016 6.710 6.720 6.710 6.720 400 +0.01(+0.15%)
Oct 19, 2016 6.712 6.712 6.710 6.710 251 +0.08(+1.21%)
Oct 18, 2016 6.630 6.630 6.630 6.630 850 +0.09(+1.38%)
Oct 17, 2016 6.500 6.550 6.500 6.540 1,746 +0.04(+0.62%)
Oct 13, 2016 6.500 6.500 6.500 0 -0.18(-2.69%)
Oct 12, 2016 6.540 6.680 6.540 6.680 1,182 -0.01(-0.15%)
Oct 11, 2016 6.760 6.770 6.690 6.690 412 -0.13(-1.91%)
Oct 07, 2016 6.820 6.820 6.820 17,128 +0.11(+1.64%)
Oct 06, 2016 6.840 6.840 6.710 6.710 30,428 -0.09(-1.29%)
Oct 05, 2016 6.798 6.798 6.798 6.798 147 -0.05(-0.76%)
Oct 04, 2016 6.850 6.850 6.850 6.850 469 +0.10(+1.48%)
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.