Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bae Systems Plc (OP: BAESF )

17.58 -0.22 (-1.25%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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, 2022 9.280 9.490 9.280 9.385 41,152 -0.23(-2.39%)
Mar 30, 2022 9.360 9.750 9.300 9.615 3,866 +0.25(+2.61%)
Mar 29, 2022 9.080 9.520 9.080 9.370 16,612 -0.15(-1.58%)
Mar 28, 2022 9.650 9.820 9.520 9.520 4,334 -0.44(-4.37%)
Mar 25, 2022 9.780 9.995 9.780 9.955 134,310 +0.17(+1.69%)
Mar 24, 2022 9.780 9.870 9.735 9.790 9,023 +0.04(+0.41%)
Mar 23, 2022 9.870 9.870 9.640 9.750 17,250 +0.04(+0.41%)
Mar 22, 2022 9.650 9.745 9.650 9.710 22,211 +0.12(+1.25%)
Mar 21, 2022 9.600 9.760 9.510 9.590 58,868 +0.11(+1.16%)
Mar 18, 2022 9.550 9.595 9.350 9.480 11,326 +0.00(+0.00%)
Mar 17, 2022 9.250 9.525 9.250 9.480 183,061 +0.23(+2.49%)
Mar 16, 2022 9.270 9.490 9.100 9.250 58,827 -0.34(-3.50%)
Mar 15, 2022 9.355 9.640 9.260 9.585 14,538 +0.28(+3.06%)
Mar 14, 2022 9.500 9.650 9.300 9.300 67,698 -0.20(-2.10%)
Mar 11, 2022 9.650 9.650 9.380 9.500 29,422 +0.00(+0.00%)
Mar 10, 2022 9.605 9.605 9.500 9.500 21,468 -0.08(-0.84%)
Mar 09, 2022 9.400 9.590 9.340 9.580 4,234 -0.47(-4.68%)
Mar 08, 2022 9.790 10.10 9.780 10.05 49,415 +0.35(+3.61%)
Mar 07, 2022 9.750 9.850 9.520 9.700 107,858 +0.60(+6.59%)
Mar 04, 2022 9.170 9.400 9.050 9.100 70,286 -0.19(-2.05%)
Mar 03, 2022 9.700 9.727 9.180 9.290 27,116 -0.46(-4.67%)
Mar 02, 2022 9.600 9.800 9.600 9.745 52,563 -0.26(-2.55%)
Mar 01, 2022 9.850 10.16 9.850 10.00 134,870 +0.35(+3.60%)
Feb 28, 2022 9.700 9.800 9.550 9.652 41,086 +0.84(+9.56%)
Feb 25, 2022 8.700 8.830 8.750 8.810 26,760 +0.21(+2.44%)
Feb 24, 2022 8.408 8.700 8.310 8.600 92,209 +0.31(+3.74%)
Feb 23, 2022 8.120 8.300 8.082 8.290 4,825 +0.35(+4.41%)
Feb 22, 2022 8.030 8.120 7.940 7.940 1,886 -0.15(-1.85%)
Feb 18, 2022 8.090 0 -0.03(-0.37%)
Feb 17, 2022 8.120 8.120 8.120 8.120 793 +0.00(+0.00%)
Feb 16, 2022 8.290 8.290 8.120 8.120 1,387 -0.03(-0.37%)
Feb 15, 2022 7.980 8.150 7.980 8.150 2,602 +0.00(+0.00%)
Feb 14, 2022 8.180 8.180 8.150 8.150 82,932 +0.00(+0.00%)
Feb 11, 2022 8.300 8.300 8.150 8.150 1,612 +0.06(+0.80%)
Feb 10, 2022 8.060 8.100 8.040 8.085 3,240 +0.14(+1.70%)
Feb 09, 2022 8.045 8.060 7.950 7.950 6,122 -0.04(-0.50%)
Feb 08, 2022 7.980 8.036 7.900 7.990 9,694 +0.16(+2.04%)
Feb 07, 2022 7.650 7.830 7.650 7.830 5,198 -0.11(-1.39%)
Feb 04, 2022 7.810 7.940 7.795 7.940 1,822 +0.23(+2.98%)
Feb 03, 2022 7.860 7.860 7.710 7.710 2,759 -0.02(-0.26%)
Feb 02, 2022 7.750 7.870 7.720 7.730 3,708 -0.24(-3.01%)
Feb 01, 2022 7.970 7.970 7.970 7.970 452 +0.03(+0.40%)
Jan 31, 2022 7.890 8.040 7.750 7.939 89,192 -0.04(-0.52%)
Jan 28, 2022 8.010 8.060 7.980 7.980 3,548 -0.17(-2.09%)
Jan 27, 2022 8.150 8.150 8.145 8.150 13,700 -0.03(-0.37%)
Jan 26, 2022 8.170 8.210 8.170 8.180 1,219 +0.12(+1.49%)
Jan 25, 2022 8.160 8.160 8.060 8.060 8,579 +0.01(+0.12%)
Jan 24, 2022 8.120 8.120 8.010 8.050 5,225 -0.02(-0.25%)
Jan 21, 2022 8.150 8.150 7.970 8.070 9,733 -0.10(-1.20%)
Jan 20, 2022 8.150 8.170 8.069 8.168 3,251 -0.02(-0.27%)
Jan 19, 2022 8.125 8.190 8.125 8.190 4,992 +0.07(+0.92%)
Jan 18, 2022 8.050 8.200 8.050 8.115 15,358 -0.05(-0.67%)
Jan 14, 2022 8.170 0 +0.07(+0.86%)
Jan 13, 2022 8.100 8.100 8.100 8.100 259 +0.34(+4.38%)
Jan 12, 2022 7.855 7.855 7.760 7.760 3,789 -0.04(-0.45%)
Jan 11, 2022 7.620 7.920 7.620 7.795 19,564 -0.03(-0.32%)
Jan 10, 2022 7.600 7.940 7.600 7.820 5,023 +0.28(+3.71%)
Jan 07, 2022 7.600 7.600 7.540 7.540 1,312 +0.13(+1.75%)
Jan 06, 2022 7.410 7.420 7.410 7.410 1,480 -0.06(-0.80%)
Jan 05, 2022 7.470 7.470 7.470 7.470 4,539 +0.04(+0.54%)
Jan 04, 2022 7.520 7.520 7.430 7.430 5,236 +0.03(+0.41%)
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.