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 (%)
Jun 30, 2009 5.650 5.690 5.650 5.690 5,200 +0.05(+0.92%)
Jun 26, 2009 5.638 5.638 5.638 5.638 950,000 -0.03(-0.54%)
Jun 22, 2009 5.669 5.669 5.669 5.669 1,000 -0.18(-3.09%)
Jun 19, 2009 5.610 5.850 5.610 5.850 1,100 +0.52(+9.71%)
Jun 12, 2009 5.332 5.332 5.332 5.332 400,000 +0.13(+2.54%)
Jun 10, 2009 5.200 5.200 5.200 700,000 -0.15(-2.79%)
Jun 09, 2009 5.349 5.349 5.349 5.349 442 +0.08(+1.51%)
Jun 05, 2009 5.270 5.270 5.270 5.270 0 -0.18(-3.30%)
Jun 03, 2009 5.450 5.450 5.450 0 -0.10(-1.80%)
Jun 02, 2009 5.350 5.550 5.350 5.550 559 +0.12(+2.21%)
Jun 01, 2009 5.600 5.600 5.430 5.430 2,350 -0.02(-0.37%)
May 29, 2009 5.450 5.450 5.450 5.450 1,000 +0.05(+0.93%)
May 28, 2009 5.400 5.400 5.400 5.400 250 -0.15(-2.70%)
May 22, 2009 5.550 5.550 5.550 5.550 0 -0.35(-5.93%)
May 21, 2009 5.900 5.900 5.900 5.900 665 +0.30(+5.36%)
May 18, 2009 5.600 5.600 5.600 5.600 0 +0.15(+2.75%)
May 14, 2009 5.450 5.450 5.450 5.450 0 +0.10(+1.87%)
May 12, 2009 5.350 5.350 5.350 5.350 0 -0.05(-0.93%)
May 07, 2009 5.400 5.400 5.400 500 +0.05(+0.93%)
May 06, 2009 5.350 5.350 5.350 5.350 200 +0.10(+1.90%)
May 01, 2009 5.250 5.250 5.250 0 +0.00(+0.00%)
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%)
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.