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, 2022 10.03 10.10 10.03 10.10 2,364 +0.03(+0.30%)
Jun 29, 2022 10.06 10.10 10.00 10.07 7,880 +0.09(+0.88%)
Jun 28, 2022 9.950 10.05 9.950 9.982 38,696 +0.31(+3.16%)
Jun 27, 2022 9.860 10.05 9.677 9.677 12,743 +0.03(+0.28%)
Jun 24, 2022 9.380 9.680 9.380 9.650 3,008 +0.27(+2.88%)
Jun 23, 2022 9.455 9.455 9.380 9.380 40,586 +0.07(+0.79%)
Jun 22, 2022 9.180 9.415 9.180 9.306 2,065 +0.01(+0.07%)
Jun 21, 2022 9.210 9.450 9.210 9.300 3,686 +0.20(+2.20%)
Jun 17, 2022 9.285 9.400 9.100 9.100 18,171 -0.31(-3.29%)
Jun 16, 2022 9.470 9.470 9.160 9.410 126,105 +0.05(+0.53%)
Jun 15, 2022 9.363 9.363 9.360 9.360 535 -0.01(-0.11%)
Jun 14, 2022 9.325 9.370 9.325 9.370 1,112 -0.05(-0.53%)
Jun 13, 2022 9.590 9.590 9.130 9.420 3,209 +0.07(+0.75%)
Jun 10, 2022 9.505 9.505 9.350 9.350 32,126 -0.37(-3.81%)
Jun 09, 2022 9.740 9.755 9.685 9.720 4,944 -0.11(-1.16%)
Jun 08, 2022 9.950 9.950 9.835 9.835 35,755 -0.17(-1.65%)
Jun 07, 2022 9.770 10.01 9.770 10.00 6,149 +0.15(+1.52%)
Jun 06, 2022 10.10 10.10 9.850 9.850 69,977 -0.02(-0.20%)
Jun 03, 2022 9.750 9.870 9.700 9.870 876 +0.04(+0.46%)
Jun 02, 2022 9.825 9.825 9.825 9.825 165 -0.08(-0.76%)
Jun 01, 2022 9.730 9.910 9.627 9.900 7,569 +0.33(+3.45%)
May 31, 2022 9.500 9.600 9.500 9.570 2,307 -0.22(-2.25%)
May 27, 2022 9.840 9.840 9.730 9.790 1,877 -0.02(-0.18%)
May 26, 2022 9.670 9.807 9.640 9.807 1,412 +0.21(+2.16%)
May 25, 2022 9.700 9.700 9.540 9.600 2,701 +0.10(+1.05%)
May 24, 2022 9.500 9.500 9.500 9.500 31,275 -0.01(-0.14%)
May 23, 2022 9.500 9.580 9.400 9.514 11,034 +0.24(+2.63%)
May 20, 2022 9.370 9.370 9.270 9.270 92,624 -0.08(-0.86%)
May 19, 2022 9.290 9.370 9.260 9.350 5,018 +0.00(+0.03%)
May 18, 2022 9.350 9.425 9.325 9.348 46,174 -0.05(-0.56%)
May 17, 2022 9.400 9.400 9.400 9.400 1,400 +0.10(+1.07%)
May 16, 2022 9.370 9.370 9.220 9.300 32,743 +0.22(+2.37%)
May 13, 2022 8.906 9.092 8.906 9.085 1,689 +0.26(+2.95%)
May 12, 2022 8.915 8.915 8.825 8.825 1,498 -0.11(-1.18%)
May 11, 2022 9.094 9.094 8.930 8.930 648 -0.22(-2.37%)
May 10, 2022 9.155 9.200 9.147 9.147 3,072 +0.04(+0.41%)
May 09, 2022 9.290 9.290 9.110 9.110 4,361 -0.25(-2.67%)
May 06, 2022 9.350 9.560 9.350 9.360 18,624 -0.02(-0.21%)
May 05, 2022 9.280 9.450 9.275 9.380 8,618 -0.29(-3.00%)
May 04, 2022 9.420 9.720 9.420 9.670 744 -0.12(-1.23%)
May 03, 2022 9.500 9.790 9.500 9.790 3,339 +0.56(+6.12%)
May 02, 2022 9.370 9.370 9.225 9.225 5,551 -0.04(-0.49%)
Apr 29, 2022 9.275 9.350 9.270 9.270 5,188 +0.22(+2.40%)
Apr 28, 2022 9.070 9.200 9.005 9.053 1,885 -0.04(-0.41%)
Apr 27, 2022 9.070 9.100 8.934 9.090 3,108 -0.10(-1.03%)
Apr 26, 2022 9.250 9.330 9.082 9.185 4,359 -0.20(-2.08%)
Apr 25, 2022 9.340 9.450 9.275 9.380 23,841 -0.21(-2.24%)
Apr 22, 2022 9.730 9.730 9.550 9.595 4,439 -0.08(-0.88%)
Apr 21, 2022 9.550 9.700 9.550 9.680 15,414 -0.25(-2.52%)
Apr 20, 2022 9.840 10.00 9.840 9.930 21,645 +0.04(+0.40%)
Apr 19, 2022 9.905 9.960 9.890 9.890 9,178 -0.12(-1.20%)
Apr 18, 2022 9.990 10.10 9.990 10.01 3,801 +0.01(+0.10%)
Apr 14, 2022 9.955 10.00 9.955 10.00 9,360 +0.10(+1.01%)
Apr 13, 2022 10.12 10.12 9.900 9.900 5,842 -0.15(-1.49%)
Apr 12, 2022 10.00 10.05 9.992 10.05 31,891 +0.16(+1.62%)
Apr 11, 2022 10.00 10.00 9.890 9.890 4,173 +0.29(+3.02%)
Apr 08, 2022 9.675 9.750 9.600 9.600 5,269 -0.22(-2.24%)
Apr 07, 2022 9.600 9.820 9.400 9.820 4,911 +0.22(+2.25%)
Apr 06, 2022 9.460 9.800 9.460 9.604 86,068 +0.01(+0.14%)
Apr 05, 2022 9.750 9.790 9.590 9.590 8,656 +0.04(+0.42%)
Apr 04, 2022 9.575 9.690 9.410 9.550 34,027 +0.24(+2.58%)
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.