Indicators

Bae Systems Plc (OP: BAESF )

17.85 -0.03 (-0.17%)

Streaming Delayed Price Updated: 2:07 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.700	8.700	8.680	8.680	1,200	+0.28(+3.33%)
May 30, 2018	8.420	8.420	8.400	8.400	980	-0.23(-2.67%)
May 24, 2018		8.630	8.630	8.630	5,983	+0.08(+0.92%)
May 23, 2018	8.610	8.610	8.550	8.552	3,824	-0.23(-2.60%)
May 22, 2018	8.680	8.800	8.680	8.780	1,921	-0.10(-1.13%)
May 21, 2018	8.740	8.880	8.690	8.880	1,585	+0.21(+2.36%)
May 18, 2018	8.675	8.675	8.675	8.675	255	+0.07(+0.75%)
May 17, 2018	8.550	8.610	8.550	8.610	565	-0.01(-0.12%)
May 16, 2018	8.550	8.720	8.550	8.620	3,442	+0.04(+0.47%)
May 15, 2018	8.500	8.580	8.500	8.580	312	+0.10(+1.18%)
May 14, 2018	8.500	8.500	8.480	8.480	2,909	+0.01(+0.12%)
May 11, 2018	8.500	8.500	8.470	8.470	2,081	+0.02(+0.24%)
May 10, 2018	8.296	8.450	8.296	8.450	8,429	+0.20(+2.42%)
May 09, 2018	8.313	8.440	8.250	8.250	52,677	-0.07(-0.83%)
May 08, 2018	8.319	8.319	8.319	8.319	254	+0.12(+1.45%)
May 07, 2018	8.400	8.400	8.200	8.200	4,121	-0.20(-2.38%)
May 03, 2018		8.400	8.400	8.400	5	+0.06(+0.76%)
May 02, 2018	8.320	8.337	8.280	8.337	1,404	+0.12(+1.41%)

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.