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 -0.47 (-2.64%)
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 28, 2016 6.950 6.950 6.950 730 -0.27(-3.74%)
Apr 27, 2016 6.980 7.220 6.980 7.220 5,387 +0.16(+2.27%)
Apr 26, 2016 7.060 7.060 7.060 7.060 245 -0.01(-0.14%)
Apr 25, 2016 7.070 7.070 7.070 7.070 252 +0.13(+1.87%)
Apr 22, 2016 6.976 6.976 6.940 6.940 375 -0.23(-3.21%)
Apr 21, 2016 7.141 7.170 7.040 7.170 8,469 -0.08(-1.10%)
Apr 20, 2016 7.250 7.250 7.250 7.250 100 +0.12(+1.68%)
Apr 13, 2016 7.130 7.130 7.130 0 +0.08(+1.13%)
Apr 12, 2016 7.166 7.200 7.050 7.050 16,550 +0.00(+0.00%)
Apr 11, 2016 7.050 7.050 7.050 7.050 600 +0.02(+0.28%)
Apr 06, 2016 7.030 7.030 7.030 70 -0.03(-0.42%)
Apr 05, 2016 7.061 7.061 7.060 7.060 946 +0.00(+0.00%)
Apr 01, 2016 7.060 7.060 7.060 7,100 -0.19(-2.62%)
Mar 31, 2016 7.250 7.250 7.250 7.250 8,368 -0.12(-1.56%)
Mar 30, 2016 7.500 7.500 7.365 7.365 468 +0.00(+0.02%)
Mar 29, 2016 7.250 7.380 7.250 7.364 327 +0.21(+2.99%)
Mar 28, 2016 7.150 7.150 7.150 7.150 1,438 +0.20(+2.88%)
Mar 24, 2016 6.950 6.950 6.950 0 -0.14(-1.98%)
Mar 23, 2016 7.091 7.091 7.091 7.091 25,472 +0.09(+1.29%)
Mar 22, 2016 7.000 7.000 7.000 7.000 922 -0.20(-2.78%)
Mar 17, 2016 7.200 7.200 7.200 0 +0.20(+2.83%)
Mar 16, 2016 7.002 7.002 7.002 7.002 3,107 -0.09(-1.26%)
Mar 15, 2016 7.091 7.091 7.091 7.091 249 -0.04(-0.60%)
Mar 11, 2016 7.134 7.134 7.134 25 +0.03(+0.48%)
Mar 09, 2016 7.100 7.100 7.100 2,774 +0.10(+1.43%)
Mar 08, 2016 7.000 7.000 7.000 7.000 16,915 -0.06(-0.85%)
Mar 04, 2016 7.060 7.060 7.060 15,000 +0.05(+0.71%)
Mar 01, 2016 7.010 7.010 7.010 0 -0.04(-0.57%)
Feb 29, 2016 7.050 7.050 7.050 7.050 1,218 +0.05(+0.71%)
Feb 26, 2016 7.000 7.000 7.000 7.000 997 -0.03(-0.43%)
Feb 25, 2016 7.050 7.050 7.020 7.030 7,356 -0.07(-0.99%)
Feb 24, 2016 7.100 7.100 7.100 7.100 100 -0.01(-0.14%)
Feb 22, 2016 7.110 7.110 7.110 15 +0.01(+0.14%)
Feb 19, 2016 7.200 7.200 7.076 7.100 12,020 -0.12(-1.66%)
Feb 18, 2016 7.290 7.290 7.220 7.220 1,471 +0.21(+3.00%)
Feb 17, 2016 7.000 7.170 7.000 7.010 5,150 +0.14(+2.04%)
Feb 16, 2016 6.870 6.870 6.870 6.870 200 +0.05(+0.73%)
Feb 12, 2016 6.820 6.820 6.820 0 +0.23(+3.49%)
Feb 11, 2016 6.780 6.780 6.550 6.590 1,352 -0.31(-4.49%)
Feb 10, 2016 6.900 6.790 6.900 380 +0.11(+1.62%)
Feb 09, 2016 6.790 6.790 6.790 6.790 100 -0.05(-0.73%)
Feb 08, 2016 6.850 6.850 6.840 6.840 1,100 -0.16(-2.29%)
Feb 05, 2016 7.020 7.020 6.900 7.000 1,760 -0.16(-2.23%)
Feb 02, 2016 7.160 7.160 7.160 1,650 -0.13(-1.76%)
Feb 01, 2016 7.350 7.350 7.260 7.288 8,354 -0.11(-1.51%)
Jan 29, 2016 7.430 7.430 7.380 7.400 2,929 +0.05(+0.68%)
Jan 28, 2016 7.400 7.400 7.275 7.350 882 +0.21(+2.94%)
Jan 27, 2016 7.140 7.140 7.140 7.140 394 +0.04(+0.56%)
Jan 26, 2016 7.120 7.120 7.100 7.100 4,649 -0.03(-0.42%)
Jan 25, 2016 7.100 7.130 7.100 7.130 999 +0.05(+0.78%)
Jan 22, 2016 7.075 7.075 7.075 7.075 1,551 +0.38(+5.60%)
Jan 21, 2016 6.700 6.700 6.700 6.700 800 -0.49(-6.82%)
Jan 20, 2016 6.880 7.190 6.800 7.190 11,073 +0.13(+1.84%)
Jan 19, 2016 7.250 7.250 7.059 7.060 1,317 -0.14(-1.94%)
Jan 15, 2016 7.200 7.200 7.200 0 -0.25(-3.36%)
Jan 13, 2016 7.450 7.450 7.450 0 -0.20(-2.61%)
Jan 12, 2016 7.570 7.650 7.570 7.650 2,151 -0.05(-0.65%)
Jan 08, 2016 7.700 7.700 7.700 25,069 +0.25(+3.36%)
Jan 07, 2016 7.440 7.450 7.440 7.450 3,518 +0.05(+0.68%)
Jan 06, 2016 7.334 7.580 7.300 7.400 41,123 +0.25(+3.50%)
Jan 05, 2016 7.300 7.310 7.150 7.150 2,098 -0.15(-2.05%)
Jan 04, 2016 7.150 7.300 7.150 7.300 1,217 -0.20(-2.67%)
Dec 31, 2015 7.500 7.500 7.500 0 -0.08(-1.06%)
Dec 30, 2015 7.580 7.580 7.580 7.580 100 +0.18(+2.43%)
Dec 29, 2015 7.550 7.550 7.400 7.400 2,311 -0.14(-1.86%)
Dec 28, 2015 7.540 7.540 7.540 7.540 29,695 +0.04(+0.53%)
Dec 24, 2015 7.500 7.500 7.500 0 -0.05(-0.66%)
Dec 23, 2015 7.360 7.550 7.350 7.550 69,302 +0.15(+2.03%)
Dec 22, 2015 7.250 7.400 7.250 7.400 1,617 +0.15(+2.07%)
Dec 21, 2015 7.440 7.440 7.250 7.250 12,686 -0.17(-2.29%)
Dec 18, 2015 7.430 7.430 7.420 7.420 6,635 +0.12(+1.64%)
Dec 17, 2015 7.320 7.490 7.300 7.300 3,494 +0.03(+0.41%)
Dec 16, 2015 7.470 7.470 7.230 7.270 4,376 -0.13(-1.76%)
Dec 15, 2015 7.300 7.400 7.300 7.400 468 +0.00(+0.00%)
Dec 14, 2015 7.330 7.520 7.200 7.400 8,267 -0.16(-2.12%)
Dec 11, 2015 7.360 7.580 7.360 7.560 23,838 -0.14(-1.82%)
Dec 10, 2015 7.585 7.700 7.500 7.700 5,852 +0.30(+4.05%)
Dec 09, 2015 7.660 7.700 7.400 7.400 57,794 -0.30(-3.90%)
Dec 07, 2015 7.700 7.700 7.700 51 -0.05(-0.65%)
Dec 04, 2015 7.750 7.750 7.750 7.750 4,323 -0.04(-0.51%)
Dec 03, 2015 7.790 7.790 7.600 7.790 3,758 +0.13(+1.70%)
Dec 01, 2015 7.660 7.660 7.660 0 -0.04(-0.52%)
Nov 30, 2015 7.930 7.930 7.700 7.700 4,861 -0.04(-0.52%)
Nov 27, 2015 7.730 7.750 7.730 7.740 29,605 +0.19(+2.52%)
Nov 25, 2015 7.550 7.550 7.550 0 +0.10(+1.34%)
Nov 24, 2015 7.650 7.650 7.450 7.450 6,504 -0.15(-1.97%)
Nov 23, 2015 7.600 11,864 +0.10(+1.33%)
Nov 20, 2015 7.500 7.500 7.420 7.500 94,400 +0.15(+2.04%)
Nov 19, 2015 7.500 7.500 7.350 7.350 3,665 +0.20(+2.80%)
Nov 18, 2015 7.300 7.300 7.150 7.150 10,685 -0.15(-2.05%)
Nov 17, 2015 7.180 7.300 7.110 7.300 40,871 +0.32(+4.58%)
Nov 16, 2015 6.950 6.980 6.950 6.980 11,912 -0.02(-0.29%)
Nov 13, 2015 6.750 7.000 6.750 7.000 9,309 -0.05(-0.71%)
Nov 12, 2015 6.830 7.050 6.830 7.050 2,195 +0.49(+7.47%)
Nov 11, 2015 6.550 6.560 6.550 6.560 7,365 -0.14(-2.09%)
Nov 10, 2015 6.681 6.700 6.510 6.700 9,745 +0.14(+2.13%)
Nov 09, 2015 6.688 6.760 6.560 6.560 40,948 -0.04(-0.61%)
Nov 06, 2015 6.600 6.600 6.600 6.600 13,231 +0.00(+0.00%)
Nov 05, 2015 6.700 6.700 6.600 6.600 2,554 -0.34(-4.92%)
Nov 04, 2015 6.990 6.990 6.900 6.941 21,248 +0.00(+0.02%)
Nov 03, 2015 6.890 6.940 6.890 6.940 1,031 -0.03(-0.43%)
Nov 02, 2015 6.940 6.970 6.940 6.970 17,209 +0.27(+4.03%)
Oct 30, 2015 6.880 6.880 6.700 6.700 51,228 +0.14(+2.13%)
Oct 28, 2015 6.560 6.560 6.560 6 -0.22(-3.24%)
Oct 27, 2015 6.870 6.870 6.650 6.780 76,141 -0.27(-3.83%)
Oct 23, 2015 7.050 7.050 7.050 0 +0.05(+0.71%)
Oct 22, 2015 7.000 7.000 6.910 7.000 4,966 -0.03(-0.43%)
Oct 21, 2015 7.030 7.030 7.030 7.030 364 -0.02(-0.28%)
Oct 20, 2015 7.040 7.050 6.990 7.050 10,209 +0.15(+2.17%)
Oct 19, 2015 6.900 7.070 6.900 6.900 3,518 -0.20(-2.82%)
Oct 16, 2015 7.100 7.100 7.100 7.100 1,461 +0.05(+0.71%)
Oct 15, 2015 7.060 7.120 7.050 7.050 12,521 +0.00(+0.00%)
Oct 14, 2015 7.050 7.050 7.040 7.050 9,146 +0.20(+2.92%)
Oct 13, 2015 6.850 6.850 6.850 6.850 560 -0.15(-2.14%)
Oct 12, 2015 7.180 7.180 7.000 7.000 847 -0.25(-3.45%)
Oct 08, 2015 7.250 7.250 7.250 0 +0.25(+3.57%)
Oct 07, 2015 7.020 7.170 7.000 7.000 8,791 -0.10(-1.41%)
Oct 06, 2015 7.100 7.100 7.100 7.100 1,498 +0.05(+0.71%)
Oct 05, 2015 7.050 7.050 7.050 7.050 3,145 +0.20(+2.92%)
Oct 02, 2015 6.800 6.850 6.800 6.850 2,160 +0.05(+0.74%)
Oct 01, 2015 6.800 6.800 6.800 6.800 5,802 -0.05(-0.73%)
Sep 30, 2015 6.850 6.850 6.650 6.850 6,041 +0.30(+4.58%)
Sep 29, 2015 6.550 6.550 6.550 6.550 4,584 -0.11(-1.65%)
Sep 28, 2015 6.670 6.850 6.660 6.660 16,724 -0.10(-1.48%)
Sep 25, 2015 6.760 6.760 6.760 6.760 4,371 +0.29(+4.48%)
Sep 24, 2015 6.650 6.650 6.450 6.470 2,288 -0.06(-0.92%)
Sep 23, 2015 6.530 6.530 6.530 6.530 1,074 -0.11(-1.66%)
Sep 21, 2015 6.640 6.640 6.640 0 -0.14(-2.06%)
Sep 17, 2015 6.780 6.780 6.780 55 -0.12(-1.76%)
Sep 16, 2015 6.850 6.902 6.850 6.902 16,389 -0.07(-0.98%)
Sep 15, 2015 6.955 7.020 6.955 6.970 2,082 -0.05(-0.74%)
Sep 14, 2015 7.022 7.022 7.022 7.022 4,011 +0.05(+0.74%)
Sep 11, 2015 6.970 6.970 6.970 6.970 1,152 +0.21(+3.11%)
Sep 10, 2015 6.850 6.970 6.760 6.760 48,604 -0.05(-0.73%)
Sep 09, 2015 6.810 6.810 6.810 6.810 430 -0.09(-1.30%)
Sep 08, 2015 6.750 6.900 6.750 6.900 1,368 +0.20(+2.99%)
Sep 04, 2015 6.700 6.700 6.700 0 -0.12(-1.76%)
Sep 03, 2015 6.810 6.820 6.810 6.820 2,035 +0.07(+1.04%)
Sep 02, 2015 6.930 6.950 6.750 6.750 10,839 -0.10(-1.46%)
Aug 31, 2015 6.850 6.850 6.850 0 +0.05(+0.74%)
Aug 28, 2015 6.800 6.800 6.800 6.800 11,051 +0.14(+2.10%)
Aug 27, 2015 6.843 6.950 6.660 6.660 28,110 -0.04(-0.60%)
Aug 26, 2015 6.865 6.900 6.700 6.700 2,323 -0.40(-5.63%)
Aug 25, 2015 7.100 7.100 6.900 7.100 8,570 +0.35(+5.19%)
Aug 24, 2015 6.590 7.000 6.590 6.750 5,412 -0.03(-0.44%)
Aug 21, 2015 6.950 6.950 6.780 6.780 17,293 -0.46(-6.35%)
Aug 20, 2015 7.070 7.240 7.050 7.240 7,855 +0.04(+0.56%)
Aug 19, 2015 7.215 7.215 7.200 7.200 1,700 -0.05(-0.69%)
Aug 18, 2015 7.440 7.440 7.250 7.250 21,482 +0.04(+0.55%)
Aug 17, 2015 7.220 7.320 7.210 7.210 4,866 -0.04(-0.55%)
Aug 14, 2015 7.430 7.430 7.250 7.250 56,231 +0.05(+0.69%)
Aug 13, 2015 7.200 7.200 7.200 7.200 118 +0.00(+0.00%)
Aug 12, 2015 7.280 7.280 7.200 7.200 3,162 -0.15(-2.04%)
Aug 07, 2015 7.350 7.350 7.350 1,550 +0.05(+0.68%)
Aug 06, 2015 7.300 7.300 7.300 7.300 300 +0.01(+0.14%)
Aug 05, 2015 7.288 7.290 7.288 7.290 1,188 -0.01(-0.14%)
Aug 04, 2015 7.500 7.500 7.300 7.300 545 -0.20(-2.67%)
Aug 03, 2015 7.500 7.500 7.500 7.500 602 -0.09(-1.19%)
Jul 31, 2015 7.590 7.590 7.590 7.590 400 +0.14(+1.88%)
Jul 30, 2015 7.280 7.450 7.280 7.450 1,936 +0.05(+0.68%)
Jul 29, 2015 7.250 7.400 7.250 7.400 14,903 +0.10(+1.37%)
Jul 28, 2015 7.300 7.300 7.300 7.300 1,306 +0.05(+0.69%)
Jul 27, 2015 7.100 7.250 7.060 7.250 11,154 +0.01(+0.14%)
Jul 24, 2015 7.250 7.250 7.240 7.240 422 -0.06(-0.82%)
Jul 23, 2015 7.300 7.300 7.300 7.300 1,772 -0.13(-1.75%)
Jul 22, 2015 7.450 7.450 7.260 7.430 3,900 +0.16(+2.20%)
Jul 21, 2015 7.500 7.500 7.270 7.270 16,080 -0.33(-4.34%)
Jul 20, 2015 7.600 7.600 7.600 7.600 2,448 -0.03(-0.39%)
Jul 17, 2015 7.430 7.630 7.430 7.630 3,210 +0.12(+1.60%)
Jul 16, 2015 7.640 7.650 7.510 7.510 7,861 +0.01(+0.13%)
Jul 15, 2015 7.540 7.545 7.500 7.500 1,927 -0.14(-1.83%)
Jul 14, 2015 7.600 7.640 7.510 7.640 11,824 +0.14(+1.87%)
Jul 13, 2015 7.450 7.600 7.450 7.500 6,020 +0.05(+0.67%)
Jul 10, 2015 7.410 7.450 7.260 7.450 16,192 +0.21(+2.87%)
Jul 09, 2015 7.250 7.250 7.242 7.242 435 +0.09(+1.29%)
Jul 08, 2015 7.000 7.160 7.000 7.150 21,556 +0.15(+2.14%)
Jul 07, 2015 6.800 7.000 6.800 7.000 1,519 +0.00(+0.00%)
Jul 06, 2015 7.100 7.100 7.000 7.000 305 -0.08(-1.20%)
Jul 02, 2015 7.085 7.085 7.085 0 +0.04(+0.50%)
Jul 01, 2015 7.050 7.050 7.050 7.050 35,639 -0.10(-1.40%)
Jun 30, 2015 7.100 7.150 7.100 7.150 6,689 -0.04(-0.56%)
Jun 29, 2015 7.230 7.400 7.190 7.190 11,555 -0.37(-4.89%)
Jun 25, 2015 7.560 7.560 7.560 0 -0.08(-1.05%)
Jun 24, 2015 7.640 7.640 7.600 7.640 3,696 +0.26(+3.52%)
Jun 23, 2015 7.550 7.550 7.380 7.380 12,259 -0.30(-3.91%)
Jun 22, 2015 7.460 7.680 7.460 7.680 6,327 +0.05(+0.66%)
Jun 19, 2015 7.545 7.630 7.540 7.630 18,776 +0.23(+3.11%)
Jun 18, 2015 7.400 7.400 7.400 7.400 530 +0.05(+0.68%)
Jun 17, 2015 7.500 7.530 7.350 7.350 9,503 -0.26(-3.42%)
Jun 16, 2015 7.500 7.610 7.500 7.610 1,570 +0.00(+0.00%)
Jun 15, 2015 7.600 7.610 7.600 7.610 930 -0.09(-1.17%)
Jun 12, 2015 7.500 7.700 7.500 7.700 9,588 +0.00(+0.00%)
Jun 11, 2015 7.710 7.710 7.700 7.700 16,620 -0.07(-0.90%)
Jun 10, 2015 7.572 7.770 7.572 7.770 28,190 +0.17(+2.24%)
Jun 09, 2015 7.430 7.600 7.430 7.600 728 +0.10(+1.33%)
Jun 08, 2015 7.510 7.512 7.500 7.500 3,270 -0.05(-0.66%)
Jun 05, 2015 7.650 7.680 7.550 7.550 3,592 -0.14(-1.82%)
Jun 04, 2015 7.860 7.860 7.650 7.690 50,846 -0.26(-3.27%)
Jun 03, 2015 7.760 7.950 7.760 7.950 5,875 +0.17(+2.19%)
Jun 02, 2015 7.800 7.800 7.780 7.780 14,048 -0.02(-0.26%)
Jun 01, 2015 7.840 7.840 7.800 7.800 3,947 -0.16(-2.01%)
May 29, 2015 7.850 7.960 7.850 7.960 1,409 +0.10(+1.27%)
May 28, 2015 7.860 7.860 7.860 7.860 114 -0.09(-1.18%)
May 27, 2015 7.950 8.100 7.910 7.954 2,889 -0.08(-0.95%)
May 26, 2015 7.900 8.030 7.900 8.030 12,624 -0.06(-0.74%)
May 22, 2015 8.090 8.090 8.090 0 -0.05(-0.61%)
May 21, 2015 7.950 8.140 7.950 8.140 9,118 +0.29(+3.69%)
May 20, 2015 7.800 7.855 7.800 7.850 11,095 -0.10(-1.26%)
May 19, 2015 7.950 7.950 7.950 7.950 1,361 +0.00(+0.00%)
May 18, 2015 7.950 7.970 7.950 7.950 3,718 -0.05(-0.62%)
May 15, 2015 7.830 8.000 7.830 8.000 10,289 +0.06(+0.76%)
May 14, 2015 7.940 7.990 7.940 7.940 12,885 -0.00(-0.01%)
May 13, 2015 7.940 7.950 7.940 7.941 4,112 +0.05(+0.65%)
May 12, 2015 7.920 7.920 7.740 7.890 13,466 +0.00(+0.00%)
May 11, 2015 8.015 8.015 7.850 7.890 23,508 +0.13(+1.68%)
May 08, 2015 8.000 8.000 7.760 7.760 11,084 +0.08(+1.04%)
May 07, 2015 7.680 7.680 7.680 7.680 2,231 +0.01(+0.13%)
May 06, 2015 7.570 7.670 7.570 7.670 2,860 -0.02(-0.26%)
May 05, 2015 7.560 7.690 7.560 7.690 3,706 +0.17(+2.26%)
May 04, 2015 7.520 7.700 7.520 7.520 11,455 +0.01(+0.13%)
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.