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, 2021 7.300 7.300 7.190 7.295 1,531 +0.00(+0.00%)
Jun 29, 2021 7.295 7.295 7.295 7.295 6,824 +0.02(+0.22%)
Jun 28, 2021 7.370 7.370 7.279 7.279 3,486 -0.13(-1.77%)
Jun 25, 2021 7.410 7.410 7.410 7.410 1,011 -0.09(-1.20%)
Jun 23, 2021 7.500 7.500 7.500 116 -0.01(-0.20%)
Jun 22, 2021 7.420 7.520 7.420 7.515 756 -0.03(-0.33%)
Jun 21, 2021 7.540 7.540 7.540 7.540 279 +0.09(+1.21%)
Jun 18, 2021 7.550 7.550 7.430 7.450 1,075 -0.13(-1.72%)
Jun 17, 2021 7.580 7.590 7.580 7.580 936 -0.01(-0.20%)
Jun 16, 2021 7.640 7.640 7.582 7.595 14,504 +0.00(+0.00%)
Jun 15, 2021 7.575 7.595 7.511 7.595 2,837 +0.02(+0.33%)
Jun 14, 2021 7.500 7.570 7.500 7.570 960 -0.02(-0.26%)
Jun 11, 2021 7.580 7.590 7.575 7.590 20,807 -0.04(-0.52%)
Jun 10, 2021 7.560 7.640 7.560 7.630 5,078 +0.10(+1.33%)
Jun 09, 2021 7.555 7.555 7.530 7.530 8,308 -0.01(-0.20%)
Jun 08, 2021 7.540 7.563 7.540 7.545 3,025 +0.04(+0.60%)
Jun 07, 2021 7.530 7.580 7.500 7.500 9,291 -0.04(-0.46%)
Jun 04, 2021 7.490 7.550 7.490 7.535 13,343 +0.05(+0.72%)
Jun 03, 2021 7.529 7.529 7.450 7.481 117,623 -0.02(-0.32%)
Jun 02, 2021 7.450 7.525 7.450 7.505 2,632 +0.04(+0.60%)
Jun 01, 2021 7.500 7.500 7.460 7.460 42,653 +0.01(+0.13%)
May 28, 2021 7.550 7.550 7.400 7.450 36,074 -0.01(-0.20%)
May 27, 2021 7.500 7.510 7.465 7.465 4,962 +0.09(+1.22%)
May 26, 2021 7.400 7.420 7.375 7.375 5,908 -0.01(-0.14%)
May 25, 2021 7.470 7.470 7.385 7.385 516 +0.05(+0.70%)
May 24, 2021 7.355 7.355 7.333 7.333 601 -0.05(-0.70%)
May 21, 2021 7.320 7.420 7.320 7.385 3,747 +0.11(+1.53%)
May 20, 2021 7.315 7.315 7.274 7.274 81,065 -0.10(-1.37%)
May 19, 2021 7.306 7.375 7.306 7.375 70,574 -0.09(-1.27%)
May 18, 2021 7.400 7.470 7.400 7.470 2,061 +0.10(+1.36%)
May 17, 2021 7.360 7.400 7.360 7.370 20,586 +0.02(+0.27%)
May 14, 2021 7.250 7.400 7.250 7.350 12,604 +0.22(+3.16%)
May 13, 2021 7.180 7.190 7.125 7.125 962 +0.06(+0.91%)
May 12, 2021 7.180 7.240 7.061 7.061 25,966 -0.09(-1.24%)
May 11, 2021 7.085 7.170 7.040 7.150 32,182 -0.05(-0.69%)
May 10, 2021 7.200 7.245 7.200 7.200 39,195 +0.08(+1.12%)
May 07, 2021 7.075 7.120 7.075 7.120 1,579 +0.03(+0.35%)
May 06, 2021 7.080 7.095 7.080 7.095 1,039 +0.13(+1.87%)
May 05, 2021 6.965 6.965 6.965 105 +0.00(+0.00%)
May 04, 2021 7.016 7.070 6.965 6.965 65,013 -0.24(-3.26%)
May 03, 2021 7.100 7.240 7.100 7.200 4,420 +0.11(+1.55%)
Apr 30, 2021 6.971 7.090 6.971 7.090 3,000 +0.18(+2.60%)
Apr 29, 2021 6.950 6.975 6.910 6.910 82,334 -0.02(-0.36%)
Apr 28, 2021 6.935 6.935 6.935 6.935 2,125 +0.08(+1.24%)
Apr 27, 2021 6.950 6.950 6.841 6.850 64,240 -0.09(-1.30%)
Apr 26, 2021 6.920 6.940 6.920 6.940 2,508 +0.02(+0.33%)
Apr 23, 2021 7.000 7.000 6.850 6.918 4,100 -0.10(-1.46%)
Apr 22, 2021 7.025 7.025 6.950 7.020 106,130 -0.31(-4.23%)
Apr 21, 2021 7.280 7.335 7.250 7.330 52,091 +0.12(+1.66%)
Apr 20, 2021 7.233 7.292 7.128 7.210 24,803 -0.04(-0.55%)
Apr 19, 2021 7.200 7.340 7.200 7.250 6,277 +0.07(+0.90%)
Apr 16, 2021 7.195 7.220 7.185 7.185 2,700 +0.04(+0.63%)
Apr 15, 2021 7.122 7.250 7.122 7.140 2,938 +0.06(+0.85%)
Apr 14, 2021 7.030 7.170 7.020 7.080 1,600 +0.14(+2.02%)
Apr 13, 2021 6.950 6.950 6.830 6.940 1,511 -0.03(-0.39%)
Apr 12, 2021 7.000 7.000 6.950 6.967 220,653 -0.10(-1.46%)
Apr 09, 2021 7.200 7.280 7.040 7.070 750,300 -0.15(-2.15%)
Apr 08, 2021 7.225 7.300 7.150 7.225 1,317 -0.05(-0.69%)
Apr 07, 2021 7.250 7.355 7.210 7.275 2,342 +0.08(+1.11%)
Apr 06, 2021 7.180 7.240 7.180 7.195 1,843 -0.05(-0.76%)
Apr 05, 2021 7.400 7.400 7.150 7.250 1,829 +0.24(+3.42%)
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.