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 (%)
Jul 31, 2013 6.830 6.830 6.812 6.812 12,300 +0.12(+1.83%)
Jul 30, 2013 6.740 6.870 6.690 6.690 24,851 -0.13(-1.91%)
Jul 29, 2013 6.740 6.890 6.740 6.820 4,682 -0.03(-0.44%)
Jul 26, 2013 6.700 6.850 6.680 6.850 3,766 +0.18(+2.70%)
Jul 25, 2013 6.690 6.780 6.670 6.670 20,703 -0.08(-1.19%)
Jul 24, 2013 6.770 6.780 6.750 6.750 9,351 +0.00(+0.00%)
Jul 23, 2013 6.740 6.750 6.680 6.750 1,005 +0.06(+0.90%)
Jul 22, 2013 6.540 6.690 6.540 6.690 21,200 +0.08(+1.21%)
Jul 19, 2013 6.470 6.610 6.470 6.610 4,856 -0.02(-0.30%)
Jul 18, 2013 6.630 6.630 6.630 6.630 294 +0.13(+2.00%)
Jul 17, 2013 6.500 6.500 6.500 6.500 8,000 +0.04(+0.62%)
Jul 16, 2013 6.430 6.460 6.430 6.460 24,429 -0.01(-0.15%)
Jul 15, 2013 6.425 6.470 6.390 6.470 3,235 +0.12(+1.89%)
Jul 12, 2013 6.350 6.350 6.350 6.350 399 -0.05(-0.78%)
Jul 11, 2013 6.320 6.400 6.320 6.400 6,826 +0.25(+4.07%)
Jul 10, 2013 6.190 6.250 6.150 6.150 25,885 +0.02(+0.33%)
Jul 09, 2013 6.130 6.230 6.130 6.130 24,040 -0.10(-1.61%)
Jul 08, 2013 6.160 6.230 6.160 6.230 790 +0.11(+1.80%)
Jul 05, 2013 6.120 6.120 6.120 6.120 100 -0.03(-0.49%)
Jul 03, 2013 6.000 6.150 6.000 6.150 3,675 +0.01(+0.16%)
Jul 02, 2013 6.050 6.140 6.050 6.140 3,216 +0.05(+0.82%)
Jul 01, 2013 5.970 6.090 5.970 6.090 386 +0.27(+4.73%)
Jun 28, 2013 5.815 5.815 5.815 5.815 110 -0.06(-1.11%)
Jun 27, 2013 5.960 5.960 5.880 5.880 27,490 -0.04(-0.68%)
Jun 26, 2013 5.920 5.920 5.920 5.920 344 -0.13(-2.15%)
Jun 25, 2013 5.880 6.050 5.880 6.050 2,545 +0.10(+1.68%)
Jun 24, 2013 5.950 5.950 5.950 5.950 103 +0.00(+0.00%)
Jun 21, 2013 6.070 6.070 5.950 5.950 688 -0.20(-3.25%)
Jun 20, 2013 6.110 6.150 6.110 6.150 603 -0.24(-3.76%)
Jun 19, 2013 6.240 6.390 6.240 6.390 4,480 +0.25(+4.07%)
Jun 18, 2013 6.120 6.140 6.120 6.140 6,308 +0.09(+1.49%)
Jun 17, 2013 6.000 6.050 5.950 6.050 154,331 -0.15(-2.42%)
Jun 14, 2013 6.140 6.200 6.140 6.200 8,199 +0.00(+0.00%)
Jun 13, 2013 6.200 6.200 6.200 6.200 6,322 +0.18(+2.99%)
Jun 12, 2013 6.100 6.100 6.020 6.020 8,620 -0.18(-2.90%)
Jun 11, 2013 6.180 6.200 6.030 6.200 28,719 -0.15(-2.36%)
Jun 07, 2013 6.350 6.350 6.350 0 +0.20(+3.25%)
Jun 06, 2013 6.300 6.340 6.150 6.150 1,713 -0.05(-0.81%)
Jun 05, 2013 6.070 6.200 6.070 6.200 2,646 +0.00(+0.00%)
Jun 04, 2013 6.200 6.200 6.200 6.200 1,512 -0.12(-1.90%)
Jun 03, 2013 6.200 6.320 6.150 6.320 28,986 +0.12(+1.94%)
May 31, 2013 6.200 6.200 6.200 6.200 1,174 -0.12(-1.90%)
May 30, 2013 6.320 6.320 6.320 6.320 4,362 +0.13(+2.10%)
May 29, 2013 6.200 6.200 6.090 6.190 3,950 +0.03(+0.49%)
May 28, 2013 6.310 6.320 6.160 6.160 33,171 -0.16(-2.53%)
May 24, 2013 6.310 6.320 6.310 6.320 1,310 -0.06(-0.94%)
May 23, 2013 6.310 6.380 6.200 6.380 7,058 +0.03(+0.47%)
May 22, 2013 6.360 6.460 6.330 6.350 9,174 -0.01(-0.16%)
May 21, 2013 6.250 6.440 6.250 6.360 54,782 +0.06(+0.95%)
May 20, 2013 6.340 6.340 6.300 6.300 5,102 -0.05(-0.79%)
May 17, 2013 6.130 6.350 6.130 6.350 42,746 +0.23(+3.76%)
May 16, 2013 6.180 6.180 6.120 6.120 15,942 +0.01(+0.16%)
May 15, 2013 6.100 6.110 6.040 6.110 1,846 +0.26(+4.44%)
May 13, 2013 5.850 5.850 5.850 5.850 175 +0.09(+1.56%)
May 10, 2013 5.800 5.800 5.760 5.760 11,368 -0.04(-0.69%)
May 09, 2013 5.980 5.980 5.800 5.800 3,217 -0.22(-3.65%)
May 08, 2013 5.980 6.020 5.980 6.020 3,443 +0.18(+3.08%)
May 07, 2013 5.870 5.870 5.764 5.840 12,618 -0.06(-1.02%)
May 06, 2013 5.760 5.900 5.760 5.900 7,854 +0.14(+2.43%)
May 03, 2013 5.760 5.760 5.760 5.760 112 -0.11(-1.87%)
May 02, 2013 5.870 5.870 5.870 5.870 6,340 -0.03(-0.51%)
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.