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 30, 2012 4.760 4.890 4.760 4.890 1,000 +0.09(+1.87%)
Mar 29, 2012 4.750 4.800 4.750 4.800 6,431 -0.05(-1.03%)
Mar 28, 2012 4.850 4.850 4.720 4.850 11,985 -0.08(-1.62%)
Mar 26, 2012 4.930 4.930 4.930 0 +0.00(+0.00%)
Mar 23, 2012 4.930 4.930 4.930 4.930 2,664 -0.06(-1.20%)
Mar 21, 2012 4.990 4.990 4.990 0 -0.08(-1.58%)
Mar 19, 2012 5.070 5.070 5.070 0 -0.01(-0.20%)
Mar 16, 2012 4.950 5.080 4.950 5.080 4,400 +0.05(+0.99%)
Mar 15, 2012 5.010 5.030 5.010 5.030 1,265 -0.02(-0.40%)
Mar 14, 2012 5.050 5.050 5.050 5.050 2,653 +0.16(+3.27%)
Mar 13, 2012 4.890 4.890 4.890 4.890 244 +0.07(+1.45%)
Mar 09, 2012 4.820 4.820 4.820 4.820 3,585 -0.05(-1.03%)
Mar 07, 2012 4.870 4.870 4.870 0 +0.03(+0.62%)
Mar 05, 2012 4.840 4.840 4.840 975 -0.02(-0.41%)
Mar 02, 2012 4.950 4.950 4.860 4.860 4,114 -0.19(-3.76%)
Mar 01, 2012 5.050 5.050 5.050 5.050 457 -0.03(-0.59%)
Feb 29, 2012 5.080 5.080 5.080 5.080 1,165 +0.08(+1.60%)
Feb 28, 2012 4.870 5.000 4.870 5.000 1,780 -0.08(-1.57%)
Feb 27, 2012 5.080 5.080 5.080 5.080 100 +0.01(+0.20%)
Feb 24, 2012 5.070 5.070 5.070 5.070 500 +0.00(+0.00%)
Feb 23, 2012 5.070 5.070 5.070 5.070 874 -0.04(-0.88%)
Feb 22, 2012 5.050 5.115 5.050 5.115 48,000 +0.04(+0.87%)
Feb 21, 2012 5.160 5.160 5.071 5.071 5,570 -0.23(-4.32%)
Feb 15, 2012 5.300 5.300 5.300 0 +0.30(+6.00%)
Feb 10, 2012 5.000 5.000 5.000 0 -0.01(-0.20%)
Feb 09, 2012 5.010 5.010 5.000 5.010 650 -0.04(-0.79%)
Feb 08, 2012 5.050 5.050 5.050 5.050 856 +0.14(+2.85%)
Feb 07, 2012 5.080 5.080 4.910 4.910 6,045 -0.20(-3.91%)
Feb 06, 2012 5.110 5.110 5.110 5.110 100 +0.04(+0.79%)
Feb 03, 2012 4.930 5.070 4.930 5.070 5,041 +0.07(+1.40%)
Feb 02, 2012 4.880 5.000 4.880 5.000 893 -0.05(-0.99%)
Feb 01, 2012 5.050 5.050 4.890 5.050 1,722 +0.26(+5.43%)
Jan 31, 2012 4.920 4.920 4.790 4.790 3,597 -0.15(-3.04%)
Jan 30, 2012 4.940 4.940 4.940 4.940 100 +0.04(+0.82%)
Jan 27, 2012 4.880 4.900 4.880 4.900 732 -0.09(-1.80%)
Jan 26, 2012 5.020 5.020 4.990 4.990 2,052 +0.12(+2.46%)
Jan 24, 2012 4.870 4.870 4.870 4.870 0 -0.20(-3.94%)
Jan 23, 2012 5.000 5.070 5.000 5.070 1,200 +0.30(+6.27%)
Jan 19, 2012 4.771 4.771 4.771 2,270 +0.03(+0.65%)
Jan 18, 2012 4.740 4.740 4.740 4.740 1,139 +0.11(+2.38%)
Jan 17, 2012 4.630 4.630 4.630 4.630 300 -0.06(-1.28%)
Jan 13, 2012 4.680 4.690 4.680 4.690 1,538 -0.09(-1.88%)
Jan 11, 2012 4.780 4.780 4.780 0 +0.16(+3.46%)
Jan 10, 2012 4.610 4.620 4.610 4.620 2,160 +0.20(+4.52%)
Jan 09, 2012 4.420 4.420 4.420 4.420 200 -0.05(-1.12%)
Jan 06, 2012 4.360 4.470 4.360 4.470 1,314 -0.12(-2.61%)
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.