Indicators

Bae Systems Plc (OP: BAESF )

17.33 UNCHANGED

Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.71	15.94	15.62	15.77	3,937	+0.17(+1.12%)
Feb 28, 2024	15.64	15.69	15.55	15.60	39,466	-0.23(-1.48%)
Feb 27, 2024	15.80	15.83	15.73	15.83	4,369	-0.03(-0.19%)
Feb 26, 2024	16.14	16.22	15.86	15.86	12,931	+0.03(+0.19%)
Feb 23, 2024	15.85	16.00	15.76	15.83	4,727	+0.01(+0.04%)
Feb 22, 2024	15.75	16.03	15.58	15.82	461,384	+0.17(+1.11%)
Feb 21, 2024	15.70	15.79	15.62	15.65	6,823	-0.38(-2.37%)
Feb 20, 2024	16.17	16.17	15.90	16.03	9,067	+0.16(+0.98%)
Feb 16, 2024	15.69	16.00	15.68	15.87	28,545	+0.42(+2.74%)
Feb 15, 2024	15.46	15.60	15.40	15.45	23,706	+0.11(+0.72%)
Feb 14, 2024	15.40	15.65	15.34	15.34	16,765	+0.00(+0.00%)
Feb 13, 2024	15.45	15.45	15.24	15.34	5,537	-0.28(-1.79%)
Feb 12, 2024	15.39	15.74	15.39	15.62	48,736	+0.16(+1.03%)
Feb 09, 2024	15.19	15.63	15.19	15.46	5,502	+0.32(+2.11%)
Feb 08, 2024	15.11	15.23	15.00	15.14	6,182	-0.11(-0.72%)
Feb 07, 2024	15.19	15.25	15.12	15.25	6,284	-0.32(-2.06%)
Feb 06, 2024	15.26	15.57	15.12	15.57	5,311	+0.70(+4.71%)
Feb 05, 2024	14.90	15.00	14.74	14.87	8,563	-0.01(-0.07%)
Feb 02, 2024	14.93	15.10	14.78	14.88	5,981	-0.20(-1.33%)

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.