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, 2019 7.407 7.407 7.360 7.360 300 -0.09(-1.21%)
Dec 30, 2019 7.580 7.580 7.450 7.450 2,816 -0.15(-1.97%)
Dec 27, 2019 7.570 7.680 7.570 7.600 46,100 +0.17(+2.22%)
Dec 26, 2019 7.450 7.450 7.435 7.435 7,821 +0.02(+0.34%)
Dec 24, 2019 7.410 7.410 7.410 960 +0.00(+0.00%)
Dec 23, 2019 7.410 7.410 7.410 7.410 7,504 +0.02(+0.27%)
Dec 20, 2019 7.380 7.413 7.380 7.390 8,000 +0.04(+0.54%)
Dec 19, 2019 7.430 7.430 7.350 7.350 5,209 -0.02(-0.27%)
Dec 18, 2019 7.378 7.378 7.360 7.370 9,933 -0.09(-1.21%)
Dec 17, 2019 7.494 7.494 7.455 7.460 935 -0.33(-4.30%)
Dec 16, 2019 7.795 7.795 7.795 7.795 141 +0.03(+0.32%)
Dec 13, 2019 7.610 7.790 7.610 7.770 78,900 +0.52(+7.17%)
Dec 11, 2019 7.250 7.250 7.250 0 -0.07(-0.96%)
Dec 10, 2019 7.320 7.320 7.320 7.320 140 +0.02(+0.27%)
Dec 09, 2019 7.350 7.350 7.300 7.300 1,583 +0.02(+0.27%)
Dec 06, 2019 7.270 7.280 7.270 7.280 1,000 +0.04(+0.62%)
Dec 05, 2019 7.295 7.320 7.235 7.235 1,250 +0.03(+0.35%)
Dec 04, 2019 7.160 7.210 7.160 7.210 5,922 +0.10(+1.35%)
Dec 03, 2019 7.114 7.114 7.114 7.114 113 -0.29(-3.86%)
Dec 02, 2019 7.400 7.400 7.400 7.400 126 +0.01(+0.14%)
Nov 29, 2019 7.390 7.390 7.390 7.390 900 -0.11(-1.47%)
Nov 27, 2019 7.500 7.500 7.500 7.500 500 +0.02(+0.27%)
Nov 26, 2019 7.480 7.480 7.480 7.480 1,186 +0.01(+0.07%)
Nov 25, 2019 7.475 7.475 7.475 7.475 255 +0.00(+0.04%)
Nov 22, 2019 7.472 7.472 7.472 7.472 200 +0.15(+2.08%)
Nov 21, 2019 7.320 7.320 7.320 7.320 344 -0.05(-0.68%)
Nov 18, 2019 7.370 7.370 7.370 0 +0.07(+0.96%)
Nov 15, 2019 7.300 7.300 7.300 7.300 300 +0.00(+0.00%)
Nov 14, 2019 7.400 7.400 7.300 7.300 4,768 +0.00(+0.00%)
Nov 13, 2019 7.420 7.420 7.300 7.300 630 -0.08(-1.02%)
Nov 12, 2019 7.375 7.375 7.375 7.375 250 -0.22(-2.96%)
Nov 08, 2019 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 07, 2019 7.600 7.600 7.600 7.600 255 +0.19(+2.56%)
Nov 05, 2019 7.410 7.410 7.410 0 -0.04(-0.54%)
Nov 04, 2019 7.475 7.475 7.450 7.450 7,055 -0.10(-1.32%)
Nov 01, 2019 7.550 7.550 7.550 7.550 800 +0.05(+0.67%)
Oct 30, 2019 7.500 7.500 7.500 0 +0.25(+3.45%)
Oct 29, 2019 7.300 7.300 7.250 7.250 59,507 +0.12(+1.68%)
Oct 28, 2019 7.210 7.210 7.130 7.130 1,832 +0.01(+0.18%)
Oct 25, 2019 7.117 7.117 7.117 7.117 1,100 +0.02(+0.24%)
Oct 24, 2019 6.930 6.930 7.100 9,305 +0.17(+2.45%)
Oct 23, 2019 6.950 6.950 6.930 6.930 3,349 +0.00(+0.07%)
Oct 22, 2019 6.925 6.925 6.925 6.925 2,000 +0.04(+0.65%)
Oct 21, 2019 6.880 6.880 6.880 4 +0.00(+0.00%)
Oct 18, 2019 6.880 6.880 6.880 6.880 100 -0.09(-1.36%)
Oct 17, 2019 6.970 7.050 6.970 6.975 472 -0.08(-1.06%)
Oct 16, 2019 7.050 7.050 7.050 7.050 300 +0.05(+0.71%)
Oct 15, 2019 7.000 7.000 7.000 7.000 1,956 +0.22(+3.32%)
Oct 14, 2019 6.775 6.775 6.775 32 +0.00(+0.00%)
Oct 11, 2019 6.775 6.775 6.775 80 +0.00(+0.00%)
Oct 10, 2019 6.730 6.775 6.720 6.775 3,973 -0.03(-0.51%)
Oct 09, 2019 6.800 6.810 6.800 6.810 1,276 +0.06(+0.89%)
Oct 08, 2019 6.820 6.820 6.750 6.750 3,507 -0.05(-0.74%)
Oct 07, 2019 6.850 6.850 6.750 6.800 2,226 +0.13(+1.95%)
Oct 04, 2019 6.645 6.670 6.645 6.670 1,400 -0.13(-1.91%)
Oct 03, 2019 6.800 6.800 6.800 21 +0.00(+0.00%)
Oct 02, 2019 6.800 6.800 6.800 121 +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.