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, 2018 5.800 5.800 5.800 0 +0.04(+0.69%)
Dec 28, 2018 5.760 5.760 5.760 5.760 1,500 -0.00(-0.09%)
Dec 27, 2018 5.700 5.765 5.680 5.765 10,724 +0.17(+2.95%)
Dec 26, 2018 5.640 5.850 5.600 5.600 7,812 +0.00(+0.00%)
Dec 24, 2018 5.600 5.600 5.600 5.600 200 -0.23(-3.95%)
Dec 21, 2018 5.715 5.830 5.660 5.830 7,600 +0.18(+3.19%)
Dec 20, 2018 5.700 5.740 5.650 5.650 3,435 -0.15(-2.59%)
Dec 19, 2018 5.820 5.820 5.800 5.800 40,382 +0.08(+1.35%)
Dec 18, 2018 5.723 5.723 5.723 5.723 190 +0.06(+1.10%)
Dec 17, 2018 5.740 5.740 5.660 5.660 9,565 +0.01(+0.18%)
Dec 14, 2018 5.741 5.741 5.650 5.650 22,300 -0.05(-0.88%)
Dec 13, 2018 5.700 5.700 5.700 5.700 183 +0.00(+0.00%)
Dec 12, 2018 5.700 5.700 5.700 5.700 7,179 +0.00(+0.00%)
Dec 11, 2018 5.700 5.700 5.700 10 +0.00(+0.00%)
Dec 10, 2018 5.660 5.700 5.660 5.700 1,119 -0.06(-1.13%)
Dec 07, 2018 5.800 5.800 5.765 5.765 500 -0.04(-0.60%)
Dec 06, 2018 5.840 5.840 5.700 5.800 3,161 -0.30(-4.92%)
Dec 04, 2018 6.100 6.100 6.100 6.100 100 -0.15(-2.40%)
Dec 03, 2018 6.300 6.399 6.250 6.250 31,147 +0.08(+1.30%)
Nov 30, 2018 6.150 6.250 6.150 6.170 3,500 -0.03(-0.48%)
Nov 29, 2018 6.269 6.269 6.200 6.200 40,983 -0.26(-4.05%)
Nov 28, 2018 6.461 6.461 6.461 92 +0.00(+0.00%)
Nov 27, 2018 6.461 6.461 6.461 6.461 28,000 -0.11(-1.75%)
Nov 23, 2018 6.576 6.576 6.576 0 +0.08(+1.18%)
Nov 21, 2018 6.500 6.500 6.500 0 -0.00(-0.08%)
Nov 20, 2018 6.400 6.600 6.400 6.505 89,139 -0.14(-2.04%)
Nov 19, 2018 6.640 6.640 6.640 6.640 500 -0.16(-2.29%)
Nov 16, 2018 6.795 6.800 6.700 6.795 21,300 +0.11(+1.58%)
Nov 15, 2018 6.830 6.846 6.650 6.690 2,876 -0.31(-4.37%)
Nov 14, 2018 6.995 6.995 6.995 6.995 195 +0.02(+0.33%)
Nov 13, 2018 6.865 6.865 6.973 1,195 +0.11(+1.57%)
Nov 12, 2018 6.865 6.865 6.865 6.865 315 -0.08(-1.08%)
Nov 09, 2018 6.980 7.000 6.940 6.940 3,900 -0.12(-1.70%)
Nov 08, 2018 6.980 7.100 6.980 7.060 3,044 +0.08(+1.15%)
Nov 07, 2018 6.980 6.980 6.980 6.980 2,600 +0.08(+1.16%)
Nov 06, 2018 6.900 6.900 6.900 6.900 203 +0.25(+3.76%)
Nov 05, 2018 6.820 6.820 6.650 6.650 305 -0.27(-3.90%)
Nov 02, 2018 6.990 7.010 6.910 6.920 5,600 +0.06(+0.87%)
Nov 01, 2018 6.750 6.860 6.750 6.860 2,164 +0.11(+1.63%)
Oct 31, 2018 6.750 6.750 6.750 6.750 501 +0.25(+3.85%)
Oct 30, 2018 6.520 6.520 6.500 6.500 23,002 -0.10(-1.53%)
Oct 29, 2018 6.750 6.840 6.600 6.601 6,150 -0.14(-2.06%)
Oct 26, 2018 6.890 6.890 6.700 6.740 1,100 -0.16(-2.32%)
Oct 25, 2018 6.960 6.960 6.900 6.900 2,800 -0.15(-2.13%)
Oct 24, 2018 6.900 7.050 6.850 7.050 3,068 +0.15(+2.17%)
Oct 23, 2018 7.000 7.000 6.850 6.900 7,139 -0.20(-2.82%)
Oct 22, 2018 6.948 7.100 6.948 7.100 601 -0.03(-0.42%)
Oct 19, 2018 7.130 7.130 7.130 7.130 600 -0.07(-0.97%)
Oct 18, 2018 7.225 7.225 7.200 7.200 505 -0.30(-4.00%)
Oct 17, 2018 7.500 7.500 7.310 7.500 3,042 +0.00(+0.00%)
Oct 16, 2018 7.660 7.662 7.490 7.500 18,765 +0.06(+0.81%)
Oct 15, 2018 7.410 7.470 7.410 7.440 6,049 -0.36(-4.62%)
Oct 12, 2018 7.760 7.800 7.600 7.800 5,500 +0.20(+2.63%)
Oct 11, 2018 7.740 7.740 7.600 7.600 5,074 -0.15(-1.94%)
Oct 10, 2018 7.750 7.750 7.750 7.750 425 -0.05(-0.64%)
Oct 09, 2018 7.830 7.850 7.800 7.800 2,970 -0.16(-2.01%)
Oct 08, 2018 7.950 7.960 7.950 7.960 1,600 +0.03(+0.38%)
Oct 05, 2018 7.920 7.970 7.920 7.930 9,200 -0.00(-0.06%)
Oct 04, 2018 7.978 8.020 7.935 7.935 1,305 +0.08(+1.08%)
Oct 03, 2018 8.030 8.030 7.850 7.850 1,414 -0.24(-2.97%)
Oct 02, 2018 8.050 8.090 8.050 8.090 7,565 +0.02(+0.25%)
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.