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 (%)
Apr 30, 2009 5.250 5.250 5.250 5.250 1,000 +0.05(+0.96%)
Apr 27, 2009 5.200 5.200 5.200 0 +0.15(+2.97%)
Apr 24, 2009 5.080 5.080 5.050 5.050 10,000 +0.25(+5.21%)
Apr 09, 2009 4.800 4.800 4.800 0 +0.13(+2.78%)
Mar 30, 2009 4.670 4.670 4.670 4.670 510 -0.43(-8.43%)
Mar 23, 2009 5.100 5.100 5.100 0 +0.50(+10.87%)
Mar 18, 2009 4.600 4.600 4.600 4.600 0 -0.30(-6.12%)
Mar 16, 2009 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 13, 2009 4.650 4.900 4.650 4.900 1,740 +0.40(+8.89%)
Mar 11, 2009 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 10, 2009 4.500 4.500 4.500 4.500 216 -0.25(-5.26%)
Mar 09, 2009 4.618 4.750 4.618 4.750 1,000 -0.25(-5.00%)
Mar 05, 2009 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 04, 2009 5.000 5.000 5.000 5.000 1,200 +0.15(+3.09%)
Mar 02, 2009 5.029 5.029 4.850 4.850 1,508 -0.40(-7.62%)
Feb 27, 2009 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 26, 2009 5.250 5.250 5.250 5.250 2,000 -0.40(-7.08%)
Feb 25, 2009 5.650 5.650 5.650 0 +0.00(+0.00%)
Feb 24, 2009 5.650 5.650 5.650 5.650 500 +0.10(+1.80%)
Feb 23, 2009 5.550 5.550 5.550 5.550 4,000 -0.15(-2.63%)
Feb 20, 2009 5.700 5.700 5.700 5.700 1,681 +0.15(+2.70%)
Feb 19, 2009 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 18, 2009 5.550 5.550 5.550 5.550 100 +0.01(+0.14%)
Feb 13, 2009 5.543 5.543 5.543 0 +0.00(+0.00%)
Feb 12, 2009 5.543 5.543 5.350 5.543 61,452 +0.09(+1.70%)
Feb 11, 2009 5.450 5.450 5.450 5.450 2,000 -0.18(-3.25%)
Feb 06, 2009 5.633 5.633 5.633 0 +0.00(+0.00%)
Feb 05, 2009 5.633 5.633 5.633 5.633 250 +0.05(+0.95%)
Feb 03, 2009 5.580 5.580 5.580 0 +0.00(+0.00%)
Feb 02, 2009 5.750 5.750 5.580 5.580 4,800 -0.22(-3.81%)
Jan 30, 2009 5.801 5.801 5.801 5.801 2,000 +0.12(+2.13%)
Jan 29, 2009 5.727 5.768 5.680 5.680 6,400 +0.33(+6.17%)
Jan 21, 2009 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 20, 2009 5.350 5.350 5.350 5.350 1,000 -0.39(-6.79%)
Jan 16, 2009 5.740 5.740 5.740 5.740 5,000 +0.09(+1.59%)
Jan 15, 2009 5.500 5.650 5.500 5.650 5,500 -0.30(-5.04%)
Jan 08, 2009 5.950 5.950 5.950 0 +0.00(+0.00%)
Jan 07, 2009 5.950 5.950 5.950 5.950 170 +0.05(+0.85%)
Jan 06, 2009 5.900 5.900 5.750 5.900 18,000 +0.00(+0.00%)
Jan 05, 2009 5.850 5.900 5.850 5.900 10,000 +0.41(+7.51%)
Dec 31, 2008 5.488 5.488 5.488 0 +0.00(+0.00%)
Dec 30, 2008 5.200 5.543 5.200 5.488 6,175 +0.44(+8.67%)
Dec 26, 2008 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 24, 2008 5.050 5.050 5.050 5.050 550 -0.25(-4.72%)
Dec 19, 2008 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 18, 2008 5.300 5.300 5.300 5.300 300 -0.01(-0.21%)
Dec 17, 2008 5.311 5.311 5.311 5.311 1,000 +0.06(+1.17%)
Dec 16, 2008 5.250 5.250 5.250 5.250 200 +0.10(+1.94%)
Dec 15, 2008 5.150 5.150 5.150 5.150 2,221 -0.09(-1.69%)
Dec 10, 2008 5.239 5.239 5.239 0 +0.00(+0.00%)
Dec 09, 2008 5.150 5.261 5.150 5.239 5,014 +0.14(+2.72%)
Dec 08, 2008 5.100 5.100 5.100 5.100 100 +0.10(+2.00%)
Dec 05, 2008 5.000 5.000 5.000 5.000 3,000 +0.05(+1.01%)
Dec 04, 2008 4.950 4.950 4.950 4.950 100 +0.00(+0.00%)
Dec 02, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 01, 2008 4.950 4.950 4.950 4.950 200 -0.33(-6.19%)
Nov 28, 2008 5.277 5.277 5.277 0 +0.00(+0.00%)
Nov 26, 2008 5.277 5.277 5.277 5.277 3,000 +0.33(+6.60%)
Nov 25, 2008 4.950 4.950 4.950 0 +0.00(+0.00%)
Nov 24, 2008 4.950 4.950 4.950 4.950 1,000 +0.65(+15.12%)
Nov 21, 2008 4.300 4.300 4.300 4.300 100 -0.90(-17.31%)
Nov 20, 2008 5.200 5.200 5.200 0 +0.00(+0.00%)
Nov 19, 2008 5.174 5.200 5.100 5.200 2,100 +0.40(+8.33%)
Nov 18, 2008 4.800 4.800 4.800 4.800 5,222 -0.10(-2.04%)
Nov 17, 2008 5.050 5.100 4.900 4.900 2,648 -0.19(-3.67%)
Nov 14, 2008 5.087 5.087 5.087 0 +0.00(+0.00%)
Nov 13, 2008 5.087 5.087 5.087 5.087 600 -0.26(-4.92%)
Nov 12, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 11, 2008 5.350 5.350 5.350 5.350 100 -0.15(-2.73%)
Nov 10, 2008 5.500 5.500 5.500 5.500 100 +0.20(+3.77%)
Nov 07, 2008 5.250 5.300 5.250 5.300 400 +0.10(+1.92%)
Nov 06, 2008 5.200 5.200 5.200 0 +0.00(+0.00%)
Nov 05, 2008 5.600 5.600 5.200 5.200 20,880 -0.55(-9.57%)
Nov 04, 2008 5.750 6.000 5.750 5.750 9,680 -0.05(-0.86%)
Nov 03, 2008 5.800 5.800 5.800 0 +0.00(+0.00%)
Oct 31, 2008 5.800 5.800 5.800 5.800 1,000 +0.39(+7.21%)
Oct 30, 2008 5.800 5.800 5.350 5.410 10,500 +0.26(+5.05%)
Oct 29, 2008 5.150 5.150 5.150 5.150 200 +0.60(+13.19%)
Oct 28, 2008 4.550 4.550 4.550 0 +0.00(+0.00%)
Oct 27, 2008 4.550 4.550 4.550 4.550 520 -0.90(-16.51%)
Oct 22, 2008 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 21, 2008 5.450 5.950 5.450 5.450 2,513 -0.35(-6.03%)
Oct 20, 2008 5.800 5.800 5.650 5.800 2,200 +0.15(+2.65%)
Oct 17, 2008 5.650 5.650 5.650 0 +0.00(+0.00%)
Oct 16, 2008 5.650 5.750 5.550 5.650 3,680 -0.45(-7.38%)
Oct 15, 2008 6.100 6.100 6.100 6.100 500 -0.13(-2.07%)
Oct 14, 2008 6.050 6.229 6.229 6.229 569 +0.18(+2.96%)
Oct 13, 2008 6.050 6.250 6.029 6.050 8,294 +0.20(+3.42%)
Oct 10, 2008 5.850 5.850 5.350 5.850 700 -0.60(-9.30%)
Oct 09, 2008 6.450 6.500 6.450 6.450 700 +0.00(+0.00%)
Oct 08, 2008 6.450 6.450 6.450 6.450 400 -0.15(-2.27%)
Oct 07, 2008 6.700 6.600 6.600 6.600 1,905 -0.10(-1.49%)
Oct 06, 2008 6.700 6.850 6.700 6.700 375 -0.64(-8.75%)
Oct 03, 2008 7.343 7.343 7.330 7.343 508 -0.21(-2.75%)
Oct 02, 2008 7.550 7.550 7.550 7.550 400 -0.05(-0.66%)
Oct 01, 2008 7.600 7.600 7.600 7.600 126 +0.43(+6.01%)
Sep 30, 2008 7.169 7.169 7.169 7.169 2,842 -0.33(-4.41%)
Sep 29, 2008 7.500 7.600 7.328 7.500 688 -0.31(-4.03%)
Sep 24, 2008 7.815 7.815 7.815 7.815 0 +0.00(+0.00%)
Sep 23, 2008 7.750 7.850 7.815 7.815 30,850 +0.06(+0.84%)
Sep 22, 2008 7.750 7.750 7.750 7.750 2,867 -0.26(-3.29%)
Sep 19, 2008 8.014 8.014 8.014 8.014 727 +1.01(+14.48%)
Sep 18, 2008 7.000 7.000 7.000 7.000 7,415 -0.40(-5.41%)
Sep 17, 2008 7.400 7.460 7.400 7.400 13,948 -0.25(-3.27%)
Sep 16, 2008 7.650 7.650 7.650 0 +0.00(+0.00%)
Sep 15, 2008 7.650 7.650 7.650 7.650 450 -0.35(-4.37%)
Sep 12, 2008 8.000 8.000 8.000 8.000 2,000 +0.05(+0.63%)
Sep 11, 2008 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 10, 2008 7.950 7.950 7.950 7.950 300 +0.35(+4.61%)
Sep 09, 2008 7.600 7.817 7.600 7.600 3,290 -0.29(-3.72%)
Sep 08, 2008 7.894 7.894 7.894 0 +0.00(+0.00%)
Sep 05, 2008 7.894 7.894 7.894 7.894 1,054 -0.61(-7.13%)
Aug 25, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 22, 2008 8.500 8.500 8.500 0 -0.35(-3.95%)
Aug 13, 2008 8.850 8.850 8.850 0 +0.00(+0.00%)
Aug 12, 2008 9.000 8.850 8.850 8.850 120 -0.15(-1.67%)
Aug 11, 2008 9.000 9.000 9.000 9.000 1,556 -0.20(-2.17%)
Aug 08, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 07, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 06, 2008 9.200 9.200 9.200 9.200 100 +0.35(+3.95%)
Aug 05, 2008 8.850 8.850 8.850 8.850 433 -0.25(-2.75%)
Aug 04, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 01, 2008 9.100 9.100 9.100 9.100 1,000 +0.30(+3.41%)
Jul 31, 2008 8.800 8.800 8.800 8.800 4,038 +0.05(+0.57%)
Jul 30, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 29, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 28, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 25, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 24, 2008 8.750 8.750 8.750 8.750 500 +0.15(+1.74%)
Jul 23, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 22, 2008 8.600 8.600 8.600 8.600 1,000 +0.15(+1.78%)
Jul 21, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 18, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 17, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 16, 2008 8.450 8.450 8.450 8.450 300 +0.00(+0.00%)
Jul 15, 2008 8.450 8.450 8.450 8.450 1,500 +0.05(+0.60%)
Jul 14, 2008 8.400 8.400 8.400 8.400 1,900 -0.21(-2.48%)
Jul 11, 2008 8.614 8.614 8.614 8.614 0 +0.00(+0.00%)
Jul 10, 2008 8.614 8.614 8.614 8.614 150 +0.01(+0.16%)
Jul 09, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 08, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 07, 2008 8.600 8.600 8.550 8.600 3,084 -0.05(-0.58%)
Jul 04, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 03, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 02, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 01, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jun 30, 2008 8.650 8.650 8.650 8.650 3,300 +0.30(+3.59%)
Jun 27, 2008 8.350 8.350 8.350 8.350 8,358 -0.12(-1.37%)
Jun 26, 2008 8.466 8.466 8.466 8.466 5,390 +0.07(+0.79%)
Jun 25, 2008 8.400 8.407 8.400 8.400 160,325 +0.25(+3.07%)
Jun 24, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jun 23, 2008 8.250 8.400 8.150 8.150 7,000 -0.10(-1.21%)
Jun 20, 2008 8.250 8.402 8.250 8.250 2,245 -0.20(-2.37%)
Jun 19, 2008 8.450 8.450 8.450 8.450 100 -0.20(-2.31%)
Jun 18, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jun 17, 2008 8.650 8.650 8.650 8.650 1,500 +0.15(+1.76%)
Jun 16, 2008 8.500 8.500 8.500 8.500 1,940 -0.15(-1.73%)
Jun 13, 2008 8.650 8.650 8.650 8.650 800 +0.05(+0.58%)
Jun 12, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 11, 2008 8.600 8.700 8.600 8.600 1,285 -0.25(-2.82%)
Jun 10, 2008 8.850 8.900 8.850 8.850 2,630 +0.00(+0.00%)
Jun 09, 2008 8.850 8.850 8.850 8.850 1,000 +0.00(+0.00%)
Jun 06, 2008 8.850 9.026 8.850 8.850 1,417 -0.15(-1.67%)
Jun 05, 2008 9.000 9.060 9.000 9.000 3,694 -0.06(-0.62%)
Jun 04, 2008 9.056 9.056 8.900 9.056 5,178 +0.26(+2.91%)
Jun 03, 2008 8.800 8.850 8.800 8.800 1,000 +0.00(+0.00%)
Jun 02, 2008 8.800 8.800 8.750 8.800 2,400 -0.10(-1.12%)
May 30, 2008 8.920 8.900 8.900 8.900 1,100 -0.02(-0.22%)
May 29, 2008 8.920 8.920 8.920 8.920 3,400 +0.02(+0.22%)
May 28, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 27, 2008 8.950 8.900 8.900 8.900 200 -0.05(-0.56%)
May 26, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 23, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 22, 2008 8.950 8.950 8.950 8.950 900 +0.02(+0.28%)
May 21, 2008 8.925 36.44 8.925 8.925 270,200 +0.18(+2.00%)
May 20, 2008 8.750 8.750 8.750 8.750 200 -0.24(-2.68%)
May 19, 2008 9.050 8.991 8.991 8.991 2,166 -0.06(-0.65%)
May 16, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
May 15, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
May 14, 2008 9.050 9.050 9.050 9.050 500 -0.05(-0.55%)
May 13, 2008 9.100 9.100 9.100 9.100 1,340 +0.00(+0.00%)
May 12, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
May 09, 2008 9.200 9.100 9.100 9.100 200 -0.10(-1.09%)
May 08, 2008 9.200 9.200 9.200 9.200 150 -0.20(-2.13%)
May 07, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
May 06, 2008 9.400 9.450 9.400 9.400 300 -0.10(-1.05%)
May 05, 2008 9.500 9.500 9.350 9.500 11,776 +0.00(+0.00%)
May 02, 2008 9.320 9.600 9.500 9.500 300 +0.18(+1.93%)
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.