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 UNCHANGED
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, 2020 7.835 7.860 7.710 7.800 12,300 -0.35(-4.29%)
Feb 27, 2020 7.980 8.183 7.980 8.150 4,158 +0.05(+0.62%)
Feb 26, 2020 8.205 8.270 8.100 8.100 3,149 -0.14(-1.70%)
Feb 25, 2020 8.470 8.470 8.240 8.240 1,213 -0.21(-2.49%)
Feb 24, 2020 8.580 8.580 8.400 8.450 4,598 -0.10(-1.17%)
Feb 21, 2020 8.600 8.750 8.550 8.550 2,800 +0.15(+1.73%)
Feb 20, 2020 8.400 8.500 8.400 8.405 1,286 +0.30(+3.77%)
Feb 19, 2020 8.290 8.290 8.100 8.100 3,325 -0.20(-2.41%)
Feb 18, 2020 8.240 8.370 8.240 8.300 2,952 -0.07(-0.87%)
Feb 14, 2020 8.490 8.490 8.373 8.373 47,500 -0.13(-1.50%)
Feb 13, 2020 8.500 8.500 8.500 8.500 40,154 +0.06(+0.71%)
Feb 12, 2020 8.440 8.480 8.440 8.440 1,691 -0.06(-0.71%)
Feb 11, 2020 8.460 8.500 8.460 8.500 902 +0.10(+1.19%)
Feb 10, 2020 8.385 8.445 8.385 8.400 3,276 -0.10(-1.18%)
Feb 07, 2020 8.500 8.500 8.350 8.500 11,700 +0.10(+1.16%)
Feb 06, 2020 8.400 8.402 8.400 8.402 2,338 -0.00(-0.03%)
Feb 05, 2020 8.430 8.430 8.405 8.405 600 -0.02(-0.29%)
Feb 04, 2020 8.399 8.430 8.360 8.430 11,940 +0.07(+0.84%)
Feb 03, 2020 8.360 8.360 8.360 8.360 5,456 +0.00(+0.00%)
Jan 31, 2020 8.350 8.360 8.330 8.360 1,500 +0.01(+0.12%)
Jan 30, 2020 8.350 8.350 8.350 8.350 1,000 +0.05(+0.60%)
Jan 29, 2020 8.325 8.325 8.300 8.300 28,001 +0.03(+0.30%)
Jan 28, 2020 8.300 8.300 8.275 8.275 250 -0.07(-0.90%)
Jan 27, 2020 8.230 8.380 8.230 8.350 49,846 +0.04(+0.48%)
Jan 24, 2020 8.400 8.530 8.310 8.310 29,400 +0.00(+0.00%)
Jan 23, 2020 8.390 8.390 8.310 8.310 4,754 -0.09(-1.07%)
Jan 22, 2020 8.375 8.425 8.375 8.400 4,598 -0.05(-0.59%)
Jan 21, 2020 8.340 8.500 8.340 8.450 109,870 +0.40(+4.97%)
Jan 17, 2020 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Jan 16, 2020 7.950 8.050 7.950 8.050 8,607 +0.10(+1.26%)
Jan 15, 2020 7.880 7.950 7.880 7.950 525 +0.05(+0.63%)
Jan 14, 2020 7.850 8.020 7.850 7.900 44,157 -0.12(-1.50%)
Jan 13, 2020 8.010 8.020 8.010 8.020 38,483 +0.25(+3.22%)
Jan 10, 2020 7.720 7.795 7.720 7.770 1,900 -0.01(-0.06%)
Jan 09, 2020 7.755 7.775 7.755 7.775 1,733 +0.03(+0.32%)
Jan 08, 2020 7.750 7.870 7.750 7.750 1,161 +0.07(+0.91%)
Jan 07, 2020 7.750 7.750 7.630 7.680 15,226 -0.17(-2.17%)
Jan 06, 2020 7.710 7.880 7.710 7.850 12,637 +0.35(+4.67%)
Jan 03, 2020 7.620 7.620 7.450 7.500 12,300 -0.12(-1.57%)
Jan 02, 2020 7.650 7.650 7.620 7.620 1,349 +0.26(+3.53%)
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%)
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.