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 (%)
Jun 29, 2011 5.010 5.010 5.010 0 +0.20(+4.16%)
Jun 24, 2011 4.810 4.810 4.810 0 -0.19(-3.80%)
Jun 21, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 20, 2011 5.000 5.000 5.000 5.000 2,409 -0.08(-1.57%)
Jun 17, 2011 5.080 5.080 5.080 5.080 800 -0.01(-0.20%)
Jun 14, 2011 5.090 5.090 5.090 0 +0.05(+0.99%)
Jun 13, 2011 5.040 5.040 5.040 5.040 793 +0.03(+0.60%)
Jun 10, 2011 5.010 5.010 5.010 5.010 100 -0.29(-5.47%)
Jun 08, 2011 5.300 5.300 5.300 0 -0.02(-0.38%)
Jun 07, 2011 5.330 5.330 5.320 5.320 1,469 +0.02(+0.38%)
Jun 01, 2011 5.300 5.300 5.300 0 +0.02(+0.38%)
May 23, 2011 5.280 5.280 5.280 0 -0.30(-5.38%)
May 19, 2011 5.580 5.580 5.580 5.580 0 +0.11(+2.01%)
May 18, 2011 5.470 5.470 5.470 5.470 550 -0.09(-1.62%)
May 17, 2011 5.560 5.560 5.560 5.560 100 +0.01(+0.18%)
May 16, 2011 5.550 5.550 5.550 5.550 100 +0.18(+3.35%)
May 11, 2011 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
May 10, 2011 5.340 5.370 5.340 5.370 1,100 +0.15(+2.87%)
May 06, 2011 5.220 5.220 5.220 0 +0.01(+0.19%)
May 05, 2011 5.210 5.210 5.210 5.210 600 -0.09(-1.70%)
May 04, 2011 5.300 5.300 5.300 5.300 705 -0.23(-4.16%)
May 03, 2011 5.530 5.530 5.530 5.530 1,202 +0.18(+3.36%)
May 02, 2011 5.390 5.390 5.330 5.350 5,600 -0.06(-1.11%)
Apr 28, 2011 5.410 5.410 5.410 5.410 0 +0.02(+0.37%)
Apr 27, 2011 5.390 5.390 5.390 5.390 2,710 +0.08(+1.51%)
Apr 25, 2011 5.310 5.310 5.310 5.310 0 -0.04(-0.75%)
Apr 21, 2011 5.350 5.350 5.350 5.350 43,782 -0.03(-0.56%)
Apr 20, 2011 5.370 5.380 5.370 5.380 1,500 +0.03(+0.56%)
Apr 15, 2011 5.350 5.350 5.350 5.350 0 -0.01(-0.19%)
Apr 14, 2011 5.360 5.360 5.360 5.360 208 +0.01(+0.19%)
Apr 13, 2011 5.350 5.350 5.350 5.350 700 -0.10(-1.83%)
Apr 11, 2011 5.450 5.450 5.450 5.450 0 +0.05(+0.93%)
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.