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 (%)
Feb 28, 2006 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 27, 2006 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 24, 2006 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 23, 2006 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 22, 2006 7.700 7.700 7.452 7.700 3,887 -0.15(-1.91%)
Feb 21, 2006 7.850 7.850 7.850 7.850 7,630 +0.00(+0.00%)
Feb 17, 2006 7.850 7.850 7.850 7.850 11,000 +0.00(+0.00%)
Feb 16, 2006 7.850 7.850 7.850 7.850 850 +0.15(+1.95%)
Feb 15, 2006 7.700 7.700 7.550 7.700 614 +0.20(+2.67%)
Feb 14, 2006 7.500 7.500 7.480 7.500 1,250 -0.25(-3.23%)
Feb 13, 2006 7.750 7.750 7.750 7.750 274 +0.15(+1.97%)
Feb 10, 2006 7.600 7.600 7.600 7.600 1,500 -0.05(-0.65%)
Feb 09, 2006 7.650 7.650 7.650 7.650 950 +0.30(+4.08%)
Feb 08, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 07, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 06, 2006 7.350 7.350 7.350 7.350 500 +0.05(+0.68%)
Feb 03, 2006 7.300 7.300 7.300 7.300 400 -0.20(-2.67%)
Feb 02, 2006 7.500 7.500 7.500 7.500 1,000 -0.10(-1.32%)
Feb 01, 2006 7.600 7.600 7.600 7.600 193 +0.30(+4.11%)
Jan 31, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 30, 2006 7.300 7.300 7.250 7.300 4,400 -0.10(-1.35%)
Jan 27, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 26, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 25, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 24, 2006 7.400 7.400 7.400 7.400 1,000 +0.15(+2.07%)
Jan 23, 2006 7.250 7.250 7.250 7.250 400 -0.30(-3.97%)
Jan 20, 2006 7.550 7.550 7.300 7.550 2,250 +0.15(+2.03%)
Jan 19, 2006 7.400 7.400 7.400 7.400 2,000 +0.15(+2.07%)
Jan 18, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 17, 2006 7.250 7.250 7.250 7.250 3,347 +0.07(+0.97%)
Jan 13, 2006 7.180 7.180 7.180 7.180 500 +0.08(+1.13%)
Jan 12, 2006 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 11, 2006 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 10, 2006 7.100 7.100 7.100 7.100 1,400 +0.00(+0.00%)
Jan 09, 2006 7.100 7.175 7.050 7.100 10,500 -0.25(-3.40%)
Jan 06, 2006 7.350 7.350 7.120 7.350 4,345 +0.50(+7.30%)
Jan 05, 2006 6.850 7.050 6.850 6.850 1,443 -0.13(-1.86%)
Jan 04, 2006 6.700 6.980 6.980 6.980 1,250 +0.28(+4.18%)
Jan 03, 2006 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Dec 30, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Dec 29, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Dec 28, 2005 6.700 6.700 6.700 6.700 700 +0.00(+0.00%)
Dec 23, 2005 6.700 6.700 6.700 6.700 310 -0.08(-1.18%)
Dec 22, 2005 6.150 6.780 6.780 6.780 200 +0.63(+10.24%)
Dec 21, 2005 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 20, 2005 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 19, 2005 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 16, 2005 6.150 6.150 6.150 6.150 1,000 +0.10(+1.65%)
Dec 15, 2005 6.050 6.050 6.050 6.050 1,000 -0.13(-2.10%)
Dec 14, 2005 6.180 6.180 6.180 6.180 1,000 +0.28(+4.75%)
Dec 13, 2005 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 12, 2005 5.900 5.920 5.850 5.900 2,900 -0.10(-1.67%)
Dec 09, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 08, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 07, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 06, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 05, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 02, 2005 6.000 6.000 6.000 6.000 600 +0.05(+0.84%)
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.