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 28, 2017 8.210 8.210 8.210 8.210 225 +0.03(+0.37%)
Apr 27, 2017 8.240 8.240 8.180 8.180 33,554 -0.06(-0.73%)
Apr 26, 2017 8.180 8.240 8.180 8.240 79,040 +0.29(+3.65%)
Apr 24, 2017 7.950 7.950 7.950 69,976 +0.10(+1.27%)
Apr 21, 2017 7.965 7.980 7.850 7.850 2,470 -0.13(-1.63%)
Apr 20, 2017 7.970 7.980 7.830 7.980 6,010 -0.13(-1.60%)
Apr 19, 2017 8.150 8.150 8.000 8.110 8,660 +0.00(+0.00%)
Apr 18, 2017 8.020 8.110 8.020 8.110 4,119 +0.01(+0.12%)
Apr 17, 2017 8.100 8.100 8.100 8.100 270 +0.00(+0.00%)
Apr 13, 2017 8.140 8.140 8.100 8.100 24,742 -0.02(-0.25%)
Apr 12, 2017 8.175 8.200 8.120 8.120 4,557 +0.05(+0.62%)
Apr 11, 2017 8.050 8.070 8.050 8.070 13,397 +0.02(+0.25%)
Apr 10, 2017 8.090 8.090 8.050 8.050 25,820 +0.04(+0.44%)
Apr 07, 2017 8.100 8.150 8.000 8.015 15,158 +0.03(+0.31%)
Apr 06, 2017 7.985 7.990 7.985 7.990 1,468 -0.03(-0.37%)
Apr 05, 2017 8.040 8.040 7.945 8.020 555 -0.03(-0.37%)
Apr 04, 2017 7.910 8.050 7.910 8.050 1,318 +0.25(+3.21%)
Apr 03, 2017 7.990 7.990 7.800 7.800 30,633 -0.20(-2.50%)
Mar 31, 2017 7.970 8.140 7.970 8.000 25,356 -0.08(-0.99%)
Mar 30, 2017 8.120 8.210 8.080 8.080 58,533 +0.03(+0.37%)
Mar 29, 2017 8.050 8.050 8.050 8.050 945 -0.08(-0.98%)
Mar 28, 2017 8.050 8.130 8.050 8.130 7,050 +0.03(+0.37%)
Mar 27, 2017 7.970 8.100 7.970 8.100 25,872 -0.10(-1.22%)
Mar 23, 2017 8.200 8.200 8.200 43 +0.10(+1.27%)
Mar 22, 2017 7.930 8.097 7.930 8.097 17,041 +0.01(+0.09%)
Mar 21, 2017 7.980 8.090 7.930 8.090 45,378 +0.15(+1.89%)
Mar 20, 2017 8.139 8.150 7.920 7.940 23,672 -0.07(-0.87%)
Mar 17, 2017 8.035 8.035 8.010 8.010 9,661 -0.06(-0.74%)
Mar 16, 2017 8.050 8.070 7.900 8.070 825 +0.31(+3.99%)
Mar 15, 2017 7.900 8.040 7.760 7.760 5,544 -0.01(-0.13%)
Mar 14, 2017 7.770 7.770 7.770 7.770 413 -0.10(-1.27%)
Mar 13, 2017 7.750 7.870 7.750 7.870 20,236 +0.12(+1.55%)
Mar 10, 2017 7.750 7.750 7.750 7.750 6,654 -0.03(-0.40%)
Mar 09, 2017 7.880 7.880 7.781 7.781 15,395 -0.05(-0.62%)
Mar 08, 2017 7.830 8.000 7.820 7.830 9,913 +0.06(+0.77%)
Mar 07, 2017 7.940 7.940 7.770 7.770 13,250 -0.16(-2.02%)
Mar 06, 2017 7.950 7.950 7.820 7.930 1,192 -0.02(-0.25%)
Mar 03, 2017 7.920 7.950 7.910 7.950 1,432 -0.10(-1.24%)
Mar 02, 2017 7.940 8.050 7.880 8.050 17,435 +0.11(+1.39%)
Mar 01, 2017 7.880 7.950 7.790 7.940 3,359 +0.04(+0.51%)
Feb 28, 2017 7.760 7.900 7.760 7.900 38,655 +0.15(+1.95%)
Feb 27, 2017 7.710 7.750 7.630 7.749 79,340 +0.18(+2.36%)
Feb 23, 2017 7.570 7.570 7.570 7,563 +0.06(+0.80%)
Feb 22, 2017 7.590 7.600 7.510 7.510 3,730 -0.14(-1.83%)
Feb 21, 2017 7.660 7.660 7.500 7.650 3,741 +0.19(+2.55%)
Feb 17, 2017 7.460 7.460 7.460 0 -0.07(-0.93%)
Feb 16, 2017 7.638 7.638 7.530 7.530 3,194 -0.13(-1.70%)
Feb 15, 2017 7.450 7.660 7.450 7.660 2,904 +0.20(+2.68%)
Feb 14, 2017 7.640 7.640 7.460 7.460 2,209 -0.15(-1.97%)
Feb 13, 2017 7.650 7.800 7.610 7.610 5,650 +0.19(+2.56%)
Feb 09, 2017 7.420 7.420 7.420 10 -0.12(-1.66%)
Feb 08, 2017 7.590 7.590 7.545 7.545 476 +0.14(+1.96%)
Feb 07, 2017 7.470 7.470 7.400 7.400 483 -0.01(-0.11%)
Feb 06, 2017 7.400 7.410 7.290 7.408 6,575 +0.06(+0.86%)
Feb 03, 2017 7.350 7.350 7.345 7.345 549 -0.03(-0.34%)
Feb 02, 2017 7.370 7.370 7.370 7.370 1,000 +0.07(+0.96%)
Feb 01, 2017 7.300 7.439 7.300 7.300 150,767 +0.05(+0.69%)
Jan 31, 2017 7.400 7.400 7.250 7.250 5,495 -0.15(-2.03%)
Jan 30, 2017 7.410 7.410 7.400 7.400 1,153 -0.13(-1.73%)
Jan 27, 2017 7.500 7.530 7.500 7.530 3,000 +0.07(+0.87%)
Jan 26, 2017 7.550 7.600 7.460 7.465 1,413 -0.17(-2.16%)
Jan 25, 2017 7.560 7.630 7.560 7.630 25,671 +0.13(+1.73%)
Jan 24, 2017 7.550 7.550 7.500 7.500 5,616 -0.05(-0.66%)
Jan 23, 2017 7.500 7.550 7.500 7.550 1,934 +0.20(+2.72%)
Jan 19, 2017 7.350 7.350 7.350 7 -0.15(-2.00%)
Jan 17, 2017 7.500 7.500 7.500 3,119 +0.08(+1.15%)
Jan 13, 2017 7.415 7.415 7.415 0 -0.21(-2.69%)
Jan 12, 2017 7.630 7.630 7.620 7.620 750 +0.28(+3.81%)
Jan 11, 2017 7.460 7.500 7.340 7.340 4,388 -0.01(-0.16%)
Jan 10, 2017 7.352 7.352 7.352 7.352 32,778 +0.00(+0.02%)
Jan 09, 2017 7.320 7.350 7.320 7.350 1,101 -0.05(-0.68%)
Jan 06, 2017 7.530 7.530 7.400 7.400 35,613 +0.07(+0.95%)
Jan 05, 2017 7.320 7.330 7.320 7.330 466 +0.21(+2.95%)
Jan 03, 2017 7.120 7.120 7.120 0 -0.03(-0.42%)
Dec 30, 2016 7.150 7.150 7.150 0 -0.07(-0.97%)
Dec 29, 2016 7.220 7.220 7.220 7.220 3,759 +0.02(+0.28%)
Dec 28, 2016 7.220 7.230 7.200 7.200 5,180 +0.00(+0.00%)
Dec 27, 2016 7.380 7.380 7.200 7.200 3,507 -0.20(-2.70%)
Dec 23, 2016 7.400 7.400 7.400 0 +0.13(+1.79%)
Dec 21, 2016 7.270 7.270 7.270 2 -0.20(-2.68%)
Dec 19, 2016 7.470 7.470 7.470 68 +0.11(+1.49%)
Dec 15, 2016 7.360 7.360 7.360 0 -0.06(-0.81%)
Dec 14, 2016 7.420 7.420 7.420 7.420 645 -0.08(-1.07%)
Dec 13, 2016 7.550 7.550 7.500 7.500 8,221 +0.15(+2.04%)
Dec 12, 2016 7.500 7.500 7.350 7.350 3,033 -0.15(-2.00%)
Dec 09, 2016 7.550 7.550 7.500 7.500 5,411 -0.10(-1.32%)
Dec 08, 2016 7.520 7.650 7.520 7.600 11,810 +0.08(+1.06%)
Dec 07, 2016 7.680 7.680 7.520 7.520 13,992 -0.03(-0.40%)
Dec 06, 2016 7.550 7.550 7.550 7.550 455 -0.15(-1.95%)
Dec 05, 2016 7.510 7.700 7.510 7.700 6,187 +0.18(+2.39%)
Dec 02, 2016 7.530 7.530 7.520 7.520 7,780 -0.06(-0.79%)
Dec 01, 2016 7.580 7.580 7.580 7.580 1,058 +0.06(+0.80%)
Nov 30, 2016 7.520 7.520 7.520 7.520 115 -0.03(-0.42%)
Nov 29, 2016 7.520 7.552 7.520 7.552 712 +0.03(+0.43%)
Nov 28, 2016 7.520 7.520 7.520 7.520 3,100 -0.05(-0.71%)
Nov 25, 2016 7.550 7.580 7.550 7.574 470 +0.02(+0.32%)
Nov 23, 2016 7.550 7.550 7.550 0 +0.22(+3.00%)
Nov 22, 2016 7.330 7.330 7.330 7.330 6,677 -0.18(-2.40%)
Nov 21, 2016 7.510 7.510 7.510 7.510 1,120 +0.31(+4.31%)
Nov 18, 2016 7.350 7.360 7.200 7.200 2,492 -0.20(-2.70%)
Nov 17, 2016 7.400 7.400 7.400 7.400 4,028 +0.00(+0.00%)
Nov 16, 2016 7.539 7.539 7.400 7.400 5,870 +0.00(+0.00%)
Nov 15, 2016 7.450 7.450 7.400 7.400 15,881 +0.00(+0.00%)
Nov 14, 2016 7.415 7.500 7.400 7.400 2,418 +0.07(+0.95%)
Nov 11, 2016 7.530 7.530 7.330 7.330 58,680 -0.28(-3.68%)
Nov 10, 2016 7.680 7.680 7.520 7.610 39,039 +0.41(+5.69%)
Nov 09, 2016 7.250 7.250 7.151 7.200 44,374 +0.30(+4.35%)
Nov 08, 2016 6.730 6.900 6.730 6.900 11,757 +0.17(+2.53%)
Nov 07, 2016 6.730 6.730 6.730 6.730 1,100 +0.08(+1.20%)
Nov 04, 2016 6.620 6.650 6.620 6.650 4,470 +0.08(+1.22%)
Nov 03, 2016 6.640 6.706 6.570 6.570 4,892 -0.01(-0.23%)
Nov 01, 2016 6.585 6.585 6.585 0 +0.04(+0.53%)
Oct 31, 2016 6.550 6.550 6.550 6.550 235 +0.05(+0.77%)
Oct 26, 2016 6.500 6.500 6.500 0 -0.07(-1.01%)
Oct 25, 2016 6.600 6.600 6.566 6.566 2,636 -0.03(-0.52%)
Oct 24, 2016 6.600 6.600 6.600 6.600 2,000 +0.08(+1.23%)
Oct 21, 2016 6.490 6.520 6.490 6.520 6,542 -0.20(-2.98%)
Oct 20, 2016 6.710 6.720 6.710 6.720 400 +0.01(+0.15%)
Oct 19, 2016 6.712 6.712 6.710 6.710 251 +0.08(+1.21%)
Oct 18, 2016 6.630 6.630 6.630 6.630 850 +0.09(+1.38%)
Oct 17, 2016 6.500 6.550 6.500 6.540 1,746 +0.04(+0.62%)
Oct 13, 2016 6.500 6.500 6.500 0 -0.18(-2.69%)
Oct 12, 2016 6.540 6.680 6.540 6.680 1,182 -0.01(-0.15%)
Oct 11, 2016 6.760 6.770 6.690 6.690 412 -0.13(-1.91%)
Oct 07, 2016 6.820 6.820 6.820 17,128 +0.11(+1.64%)
Oct 06, 2016 6.840 6.840 6.710 6.710 30,428 -0.09(-1.29%)
Oct 05, 2016 6.798 6.798 6.798 6.798 147 -0.05(-0.76%)
Oct 04, 2016 6.850 6.850 6.850 6.850 469 +0.10(+1.48%)
Oct 03, 2016 6.760 6.760 6.750 6.750 1,425 +0.03(+0.45%)
Sep 30, 2016 6.720 6.810 6.720 6.720 2,819 -0.13(-1.90%)
Sep 29, 2016 6.890 6.890 6.850 6.850 1,757 +0.10(+1.48%)
Sep 28, 2016 6.750 6.750 6.750 6.750 500 +0.06(+0.90%)
Sep 27, 2016 6.690 6.724 6.690 6.690 4,041 -0.26(-3.74%)
Sep 22, 2016 6.950 6.950 6.950 0 -0.16(-2.25%)
Sep 20, 2016 7.110 7.110 7.110 0 +0.16(+2.30%)
Sep 19, 2016 6.961 6.961 6.950 6.950 369 -0.05(-0.66%)
Sep 16, 2016 6.996 6.996 6.996 6.996 592 -0.15(-2.15%)
Sep 15, 2016 7.140 7.150 7.140 7.150 8,112 +0.03(+0.42%)
Sep 14, 2016 7.120 7.120 7.120 7.120 1,000 +0.02(+0.28%)
Sep 13, 2016 7.100 7.100 7.100 7.100 1,302 -0.17(-2.34%)
Sep 12, 2016 7.215 7.270 7.200 7.270 1,840 +0.01(+0.14%)
Sep 07, 2016 7.260 7.260 7.260 66 -0.17(-2.29%)
Sep 06, 2016 7.350 7.430 7.350 7.430 3,709 +0.17(+2.34%)
Sep 02, 2016 7.260 7.260 7.260 0 +0.16(+2.25%)
Sep 01, 2016 7.100 7.100 7.100 7.100 600 +0.03(+0.42%)
Aug 30, 2016 7.070 7.070 7.070 58 +0.12(+1.73%)
Aug 29, 2016 6.950 6.950 6.950 6.950 1,025 +0.02(+0.29%)
Aug 26, 2016 7.070 7.070 6.930 6.930 78,115 +0.06(+0.87%)
Aug 25, 2016 6.980 6.980 6.870 6.870 785 -0.17(-2.41%)
Aug 24, 2016 7.040 7.040 7.040 7.040 578 -0.01(-0.14%)
Aug 23, 2016 7.000 7.050 7.000 7.050 1,550 +0.23(+3.37%)
Aug 22, 2016 6.820 6.820 6.820 6.820 315 +0.01(+0.15%)
Aug 19, 2016 6.810 6.810 6.810 6.810 150 -0.17(-2.47%)
Aug 18, 2016 6.860 6.982 6.860 6.982 35,002 +0.26(+3.90%)
Aug 17, 2016 6.710 6.720 6.710 6.720 670 -0.08(-1.18%)
Aug 12, 2016 6.800 6.800 6.800 0 +0.08(+1.19%)
Aug 11, 2016 6.720 6.720 6.720 6.720 2,200 -0.05(-0.69%)
Aug 09, 2016 6.767 6.767 6.767 0 +0.01(+0.10%)
Aug 08, 2016 6.950 6.950 6.760 6.760 23,428 -0.29(-4.11%)
Aug 05, 2016 6.980 7.050 6.980 7.050 1,500 +0.05(+0.71%)
Aug 04, 2016 6.850 7.010 6.850 7.000 11,462 +0.00(+0.00%)
Aug 03, 2016 7.000 7.000 7.000 7.000 170 +0.00(+0.00%)
Jul 29, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 28, 2016 7.010 7.010 7.000 7.000 29,078 +0.00(+0.00%)
Jul 27, 2016 7.000 7.000 7.000 7.000 1,191 +0.12(+1.77%)
Jul 22, 2016 6.878 6.878 6.878 0 -0.07(-1.04%)
Jul 21, 2016 7.200 7.200 6.950 6.950 9,387 -0.10(-1.42%)
Jul 20, 2016 7.200 7.250 7.050 7.050 7,368 +0.05(+0.71%)
Jul 19, 2016 7.000 7.150 7.000 7.000 2,552 -0.19(-2.64%)
Jul 18, 2016 7.190 7.190 7.190 7.190 3,000 +0.01(+0.14%)
Jul 15, 2016 7.250 7.250 7.050 7.180 19,390 -0.07(-0.97%)
Jul 14, 2016 7.250 7.250 7.100 7.250 5,040 +0.01(+0.14%)
Jul 13, 2016 7.230 7.240 7.060 7.240 3,330 +0.18(+2.55%)
Jul 12, 2016 7.190 7.190 7.060 7.060 9,230 -0.14(-1.94%)
Jul 11, 2016 7.140 7.200 7.000 7.200 24,570 +0.15(+2.13%)
Jul 08, 2016 7.050 7.050 6.870 7.050 6,000 +0.30(+4.44%)
Jul 07, 2016 7.030 7.030 6.750 6.750 17,180 -0.15(-2.17%)
Jul 05, 2016 6.900 6.950 6.900 6.900 2,880 -0.05(-0.72%)
Jul 01, 2016 6.950 6.950 6.950 0 -0.08(-1.14%)
Jun 30, 2016 6.982 7.190 6.860 7.030 36,796 +0.28(+4.15%)
Jun 29, 2016 6.770 6.900 6.610 6.750 30,167 +0.20(+3.05%)
Jun 28, 2016 6.510 6.550 6.510 6.550 700 +0.30(+4.80%)
Jun 27, 2016 6.290 6.290 6.150 6.250 54,920 -0.35(-5.30%)
Jun 24, 2016 6.550 6.700 6.450 6.600 2,506 -0.90(-12.00%)
Jun 23, 2016 7.370 7.500 7.370 7.500 7,920 +0.15(+2.04%)
Jun 22, 2016 7.480 7.480 7.350 7.350 1,904 +0.15(+2.08%)
Jun 21, 2016 7.210 7.230 7.200 7.200 4,191 -0.14(-1.91%)
Jun 20, 2016 7.180 7.340 7.150 7.340 13,550 +0.59(+8.74%)
Jun 17, 2016 6.770 6.770 6.750 6.750 5,915 +0.05(+0.75%)
Jun 16, 2016 6.700 6.700 6.700 6.700 4,953 +0.00(+0.00%)
Jun 15, 2016 6.700 6.720 6.700 6.700 29,439 -0.12(-1.76%)
Jun 13, 2016 6.820 6.820 6.820 56 -0.17(-2.43%)
Jun 10, 2016 6.990 6.990 6.990 6.990 2,150 -0.01(-0.14%)
Jun 09, 2016 7.000 7.000 7.000 7.000 2,403 -0.08(-1.13%)
Jun 08, 2016 7.080 7.080 7.080 7.080 7,500 -0.02(-0.28%)
Jun 07, 2016 7.100 7.100 7.100 7.100 3,057 -0.03(-0.42%)
Jun 03, 2016 7.130 7.130 7.130 50 +0.13(+1.86%)
May 27, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
May 26, 2016 7.000 7.000 7.000 7.000 245 +0.00(+0.00%)
May 25, 2016 7.000 7.000 7.000 7.000 765 +0.03(+0.43%)
May 24, 2016 6.950 6.970 6.950 6.970 1,213 +0.09(+1.31%)
May 23, 2016 6.880 6.880 6.880 6.880 250 -0.04(-0.58%)
May 20, 2016 6.920 6.920 6.920 6.920 2,052 -0.14(-1.98%)
May 12, 2016 7.060 7.060 7.060 7 +0.06(+0.86%)
May 10, 2016 7.000 7.000 7.000 287 +0.03(+0.43%)
May 09, 2016 6.970 6.970 6.970 6.970 500 -0.18(-2.52%)
May 06, 2016 7.000 7.150 7.000 7.150 524 +0.10(+1.42%)
May 05, 2016 6.870 7.050 6.870 7.050 7,447 +0.20(+2.92%)
May 04, 2016 6.857 6.994 6.850 6.850 500 -0.10(-1.44%)
May 03, 2016 6.850 6.950 6.850 6.950 200 +0.05(+0.72%)
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.