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 (%)
Mar 31, 2008 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Mar 28, 2008 9.600 9.850 9.850 9.850 100 +0.25(+2.60%)
Mar 27, 2008 9.550 9.650 9.600 9.600 7,500 +0.05(+0.52%)
Mar 26, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 25, 2008 0.5500 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 24, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 21, 2008 9.550 9.550 9.550 9.550 500 +0.00(+0.00%)
Mar 20, 2008 9.550 9.550 9.550 9.550 500 +0.25(+2.69%)
Mar 19, 2008 9.300 9.300 9.300 9.300 100 -0.70(-7.00%)
Mar 18, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 17, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 14, 2008 9.650 10.10 9.950 10.00 3,200 +0.35(+3.63%)
Mar 13, 2008 9.550 9.650 9.650 9.650 300 +0.10(+1.05%)
Mar 12, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 11, 2008 9.550 9.550 9.550 9.550 400 +0.05(+0.53%)
Mar 10, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 07, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 06, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 05, 2008 9.814 9.500 9.500 9.500 800 -0.31(-3.20%)
Mar 04, 2008 9.814 9.814 9.814 9.814 250 -0.29(-2.83%)
Mar 03, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 29, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 28, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 27, 2008 10.10 10.10 9.985 10.10 400 +0.45(+4.66%)
Feb 26, 2008 9.650 9.650 9.550 9.650 1,420 +0.70(+7.82%)
Feb 25, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 22, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 21, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 20, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 19, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 18, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 15, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 14, 2008 8.950 8.950 8.950 8.950 2,000 -0.15(-1.65%)
Feb 13, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Feb 12, 2008 9.100 9.100 9.100 9.100 1,260 +0.35(+4.00%)
Feb 11, 2008 8.750 8.750 8.750 8.750 3,433 +0.00(+0.00%)
Feb 08, 2008 8.750 9.000 8.750 8.750 638 -0.40(-4.37%)
Feb 07, 2008 9.250 9.150 9.150 9.150 1,090 -0.10(-1.08%)
Feb 06, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Feb 05, 2008 9.400 9.250 9.250 9.250 100 -0.15(-1.60%)
Feb 04, 2008 9.350 9.400 9.400 9.400 200 +0.05(+0.53%)
Feb 01, 2008 9.700 9.350 9.350 9.350 300 -0.35(-3.61%)
Jan 31, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 30, 2008 9.700 9.700 9.700 9.700 1,000 +0.25(+2.65%)
Jan 29, 2008 9.450 9.500 9.450 9.450 600 -0.15(-1.56%)
Jan 28, 2008 9.150 9.600 9.300 9.600 1,300 +0.45(+4.92%)
Jan 25, 2008 9.000 9.150 9.150 9.150 12,057 +0.15(+1.67%)
Jan 24, 2008 9.000 9.000 9.000 9.000 200 +0.05(+0.56%)
Jan 23, 2008 8.950 9.020 8.800 8.950 18,559 -0.52(-5.54%)
Jan 22, 2008 9.475 9.475 9.475 9.475 0 +0.00(+0.00%)
Jan 21, 2008 9.475 9.475 9.475 9.475 1,600 +0.00(+0.00%)
Jan 18, 2008 9.475 9.475 9.475 9.475 1,600 -0.08(-0.79%)
Jan 17, 2008 9.550 9.550 9.200 9.550 1,441 +0.05(+0.53%)
Jan 16, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 15, 2008 9.750 9.900 9.500 9.500 1,685,904 -0.25(-2.56%)
Jan 14, 2008 9.557 9.750 9.400 9.750 1,183 +0.19(+2.02%)
Jan 11, 2008 9.557 9.650 9.557 9.557 1,500 -0.39(-3.95%)
Jan 10, 2008 9.950 9.950 9.950 9.950 250 +0.05(+0.51%)
Jan 09, 2008 9.900 9.900 9.900 9.900 785 +0.00(+0.00%)
Jan 08, 2008 9.900 9.900 9.900 9.900 300 +0.32(+3.38%)
Jan 07, 2008 9.900 9.700 9.576 9.576 4,018 -0.32(-3.27%)
Jan 04, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jan 03, 2008 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
Jan 02, 2008 9.900 9.900 9.900 9.900 0 +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.