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 30, 2017 8.300 8.300 8.300 8.300 104 +0.00(+0.00%)
Jun 27, 2017 8.300 8.300 8.300 80 -0.07(-0.86%)
Jun 26, 2017 8.345 8.372 8.300 8.372 12,718 +0.01(+0.14%)
Jun 23, 2017 8.360 8.360 8.360 8.360 100 -0.19(-2.22%)
Jun 22, 2017 8.410 8.550 8.300 8.550 36,228 -0.04(-0.47%)
Jun 21, 2017 8.600 8.600 8.570 8.590 1,157 +0.08(+0.94%)
Jun 20, 2017 8.510 8.510 8.510 8.510 108 +0.06(+0.71%)
Jun 16, 2017 8.450 8.450 8.450 0 +0.15(+1.81%)
Jun 15, 2017 8.300 8.300 8.300 8.300 1,234 -0.05(-0.60%)
Jun 14, 2017 8.351 8.351 8.350 8.350 3,050 +0.00(+0.00%)
Jun 13, 2017 8.350 8.350 8.350 8.350 1,130 -0.20(-2.34%)
Jun 12, 2017 8.350 8.550 8.350 8.550 6,666 -0.01(-0.12%)
Jun 09, 2017 8.560 8.560 8.560 8.560 1,544 +0.06(+0.71%)
Jun 08, 2017 8.490 8.537 8.490 8.500 2,895 -0.20(-2.30%)
Jun 07, 2017 8.700 8.700 8.700 8.700 125 +0.00(+0.00%)
Jun 06, 2017 8.700 8.700 8.700 8.700 351 +0.00(+0.00%)
Jun 05, 2017 8.680 8.700 8.680 8.700 300 +0.07(+0.81%)
Jun 02, 2017 8.698 8.700 8.630 8.630 4,262 -0.07(-0.80%)
Jun 01, 2017 8.620 8.700 8.620 8.700 1,566 +0.08(+0.93%)
May 31, 2017 8.620 8.620 8.470 8.620 12,800 +0.00(+0.00%)
May 30, 2017 8.620 8.620 8.620 8.620 15,171 +0.02(+0.25%)
May 26, 2017 8.500 8.598 8.440 8.598 2,911 +0.15(+1.76%)
May 25, 2017 8.420 8.450 8.420 8.450 350 +0.13(+1.56%)
May 24, 2017 8.350 8.350 8.320 8.320 3,438 -0.11(-1.30%)
May 23, 2017 8.260 8.430 8.260 8.430 434 -0.01(-0.12%)
May 22, 2017 8.300 8.440 8.250 8.440 8,908 +0.01(+0.14%)
May 19, 2017 8.269 8.440 8.269 8.428 2,019 +0.20(+2.41%)
May 18, 2017 8.230 8.230 8.230 8.230 500 +0.08(+0.98%)
May 17, 2017 8.170 8.350 8.150 8.150 4,940 -0.22(-2.63%)
May 16, 2017 8.250 8.370 8.250 8.370 1,601 +0.22(+2.70%)
May 15, 2017 8.150 8.150 8.150 8.150 1,500 -0.02(-0.24%)
May 11, 2017 8.170 8.170 8.170 0 -0.12(-1.45%)
May 10, 2017 8.150 8.290 8.150 8.290 1,660 +0.02(+0.24%)
May 09, 2017 8.270 8.270 8.270 8.270 903 +0.01(+0.17%)
May 08, 2017 8.280 8.280 8.256 8.256 490 -0.22(-2.64%)
May 05, 2017 8.260 8.480 8.260 8.480 11,237 +0.23(+2.79%)
May 03, 2017 8.250 8.250 8.250 10 +0.04(+0.49%)
May 02, 2017 8.130 8.210 8.130 8.210 1,110 +0.17(+2.11%)
May 01, 2017 8.105 8.105 8.040 8.040 1,389 -0.17(-2.07%)
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%)
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.