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 29, 2019 6.250 6.250 6.170 6.230 1,800 +0.17(+2.81%)
Mar 28, 2019 6.060 6.060 6.060 3 +0.00(+0.00%)
Mar 27, 2019 6.060 6.060 6.060 154 +0.00(+0.00%)
Mar 26, 2019 6.060 6.060 6.060 6.060 530 -0.01(-0.16%)
Mar 25, 2019 6.070 6.070 6.070 6.070 516 -0.13(-2.10%)
Mar 22, 2019 6.240 6.304 6.200 6.200 1,400 -0.23(-3.58%)
Mar 21, 2019 6.410 6.430 6.385 6.430 2,069 +0.01(+0.23%)
Mar 20, 2019 6.415 6.415 6.415 85 +0.00(+0.00%)
Mar 19, 2019 6.415 6.415 6.415 6.415 1,509 -0.07(-1.00%)
Mar 18, 2019 6.330 6.480 6.330 6.480 2,270 +0.23(+3.68%)
Mar 15, 2019 6.250 6.250 6.250 6.250 1,800 -0.07(-1.11%)
Mar 14, 2019 6.195 6.320 6.120 6.320 16,554 +0.28(+4.64%)
Mar 13, 2019 6.040 6.040 6.040 6.040 909 +0.03(+0.50%)
Mar 12, 2019 6.010 6.010 6.010 6.010 2,345 -0.03(-0.50%)
Mar 11, 2019 5.980 6.080 5.980 6.040 1,183 +0.09(+1.51%)
Mar 08, 2019 5.950 5.950 5.950 5.950 800 -0.20(-3.25%)
Mar 07, 2019 6.150 6.150 6.150 6.150 819 +0.00(+0.00%)
Mar 06, 2019 6.275 6.350 6.150 6.150 2,450 -0.05(-0.81%)
Mar 05, 2019 6.200 6.200 6.200 12 +0.00(+0.00%)
Mar 04, 2019 6.265 6.265 6.200 6.200 2,472 +0.05(+0.81%)
Mar 01, 2019 6.150 6.150 6.150 6.150 800 +0.05(+0.82%)
Feb 28, 2019 6.125 6.125 6.100 6.100 265 -0.05(-0.81%)
Feb 27, 2019 6.130 6.235 6.130 6.150 5,850 -0.01(-0.16%)
Feb 26, 2019 6.160 6.160 6.160 6.160 1,547 -0.01(-0.23%)
Feb 25, 2019 6.215 6.230 6.130 6.174 2,460 +0.04(+0.64%)
Feb 22, 2019 6.050 6.135 6.050 6.135 8,400 -0.02(-0.24%)
Feb 21, 2019 6.180 6.180 6.030 6.150 15,550 -0.45(-6.82%)
Feb 20, 2019 6.600 6.600 6.600 6.600 25,037 +0.04(+0.61%)
Feb 19, 2019 6.630 6.750 6.550 6.560 15,601 -0.24(-3.53%)
Feb 15, 2019 6.825 6.825 6.800 6.800 1,300 +0.00(+0.00%)
Feb 14, 2019 6.780 6.800 6.780 6.800 1,535 +0.08(+1.19%)
Feb 13, 2019 6.660 6.740 6.660 6.720 1,000 -0.06(-0.88%)
Feb 11, 2019 6.780 6.780 6.780 0 +0.11(+1.65%)
Feb 08, 2019 6.670 6.670 6.670 0 +0.00(+0.00%)
Feb 07, 2019 6.750 6.750 6.670 6.670 601 -0.15(-2.20%)
Feb 06, 2019 6.721 6.820 6.721 6.820 20,153 +0.02(+0.29%)
Feb 05, 2019 6.800 6.800 6.800 4 +0.00(+0.00%)
Feb 04, 2019 6.800 6.800 6.800 6.800 8,720 +0.14(+2.16%)
Feb 01, 2019 6.656 6.656 6.656 21 +0.00(+0.00%)
Jan 31, 2019 6.656 6.656 6.656 15 +0.00(+0.00%)
Jan 30, 2019 6.680 6.720 6.656 6.656 3,066 +0.01(+0.09%)
Jan 29, 2019 6.650 6.650 6.650 10 +0.00(+0.00%)
Jan 28, 2019 6.650 6.650 6.650 6.650 12,163 -0.14(-2.06%)
Jan 24, 2019 6.790 6.790 6.790 0 +0.17(+2.57%)
Jan 23, 2019 6.620 6.620 6.620 6.620 4,440 +0.07(+1.07%)
Jan 22, 2019 6.620 6.620 6.550 6.550 18,365 -0.00(-0.08%)
Jan 18, 2019 6.500 6.555 6.490 6.555 1,500 +0.21(+3.23%)
Jan 17, 2019 6.445 6.540 6.350 6.350 2,552 -0.25(-3.79%)
Jan 16, 2019 6.450 6.600 6.450 6.600 27,632 +0.10(+1.54%)
Jan 15, 2019 6.470 6.500 6.360 6.500 190,124 +0.20(+3.17%)
Jan 11, 2019 6.300 6.300 6.300 0 +0.00(+0.00%)
Jan 10, 2019 6.220 6.300 6.220 6.300 654 +0.19(+3.11%)
Jan 09, 2019 6.140 6.150 6.110 6.110 19,840 +0.01(+0.16%)
Jan 08, 2019 6.100 6.100 6.100 6.100 203 +0.09(+1.50%)
Jan 07, 2019 6.010 6.010 5.850 6.010 1,941 -0.03(-0.55%)
Jan 04, 2019 5.960 6.043 5.904 6.043 4,300 +0.16(+2.78%)
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.