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 (%)
Sep 30, 2005 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Sep 29, 2005 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Sep 28, 2005 5.960 5.960 5.900 5.960 8,932 -0.04(-0.67%)
Sep 27, 2005 6.000 6.000 5.800 6.000 400 +0.00(+0.00%)
Sep 26, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 23, 2005 6.000 6.000 6.000 6.000 150 +0.10(+1.69%)
Sep 22, 2005 5.900 5.900 5.900 5.900 400 -0.05(-0.84%)
Sep 21, 2005 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Sep 20, 2005 5.950 5.950 5.900 5.950 2,100 +0.08(+1.37%)
Sep 19, 2005 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Sep 16, 2005 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Sep 15, 2005 5.870 5.870 5.870 5.870 1,000 +0.00(+0.00%)
Sep 14, 2005 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Sep 13, 2005 5.870 5.870 5.870 5.870 2,052 -0.13(-2.17%)
Sep 12, 2005 6.000 6.000 6.000 6.000 2,052 -0.05(-0.83%)
Sep 09, 2005 6.050 6.050 6.050 6.050 200 +0.00(+0.00%)
Sep 08, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Sep 07, 2005 6.050 6.050 6.050 6.050 1,000 -0.15(-2.42%)
Sep 06, 2005 6.200 6.300 6.200 6.200 1,760 +0.28(+4.73%)
Sep 02, 2005 5.920 5.920 5.920 5.920 400 -0.03(-0.50%)
Sep 01, 2005 5.950 5.950 5.950 5.950 1,000 +0.12(+2.06%)
Aug 31, 2005 5.830 5.920 5.830 5.830 2,300 +0.13(+2.28%)
Aug 30, 2005 5.700 5.700 5.700 5.700 400 -0.25(-4.20%)
Aug 29, 2005 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 26, 2005 5.950 5.950 5.950 5.950 400 +0.15(+2.59%)
Aug 25, 2005 5.800 5.896 5.800 5.800 2,671 -0.20(-3.33%)
Aug 24, 2005 6.000 6.000 6.000 6.000 1,950 +0.05(+0.84%)
Aug 23, 2005 5.950 5.950 5.750 5.950 4,200 +0.15(+2.59%)
Aug 22, 2005 5.800 5.800 5.800 5.800 6,000 +0.10(+1.75%)
Aug 19, 2005 5.700 5.850 5.700 5.700 694 +0.10(+1.79%)
Aug 18, 2005 5.600 5.600 5.600 5.600 6,400 -0.30(-5.08%)
Aug 17, 2005 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 16, 2005 5.900 5.900 5.900 5.900 400 -0.10(-1.67%)
Aug 15, 2005 6.000 6.000 6.000 6.000 600 +0.30(+5.26%)
Aug 12, 2005 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 11, 2005 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 10, 2005 5.700 5.700 5.700 5.700 350 -0.15(-2.56%)
Aug 09, 2005 5.850 5.850 5.850 5.850 4,000 +0.00(+0.00%)
Aug 08, 2005 5.850 5.850 5.850 5.850 4,000 +0.20(+3.54%)
Aug 05, 2005 5.650 5.650 5.650 5.650 500 +0.01(+0.18%)
Aug 04, 2005 5.640 5.640 5.450 5.640 1,700 +0.00(+0.00%)
Aug 03, 2005 5.640 5.640 5.450 5.640 1,700 +0.10(+1.81%)
Aug 02, 2005 5.540 5.540 5.450 5.540 1,400 +0.00(+0.00%)
Aug 01, 2005 5.540 5.540 5.450 5.540 1,400 +0.19(+3.55%)
Jul 29, 2005 5.350 5.350 5.330 5.350 2,120 +0.00(+0.00%)
Jul 28, 2005 5.350 5.350 5.330 5.350 2,120 +0.35(+7.00%)
Jul 27, 2005 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Jul 26, 2005 5.000 5.000 5.000 5.000 200 -0.05(-0.99%)
Jul 25, 2005 5.050 5.050 5.050 5.050 300 +0.00(+0.00%)
Jul 22, 2005 5.050 5.050 5.050 5.050 300 +0.00(+0.00%)
Jul 21, 2005 5.050 5.050 5.050 5.050 300 +0.11(+2.23%)
Jul 20, 2005 4.940 4.940 4.940 4.940 600 -0.11(-2.18%)
Jul 19, 2005 5.050 5.050 5.050 5.050 1,000 -0.11(-2.14%)
Jul 18, 2005 5.161 5.161 5.161 5.161 0 +0.00(+0.00%)
Jul 15, 2005 5.161 5.200 5.100 5.161 12,980 +0.00(+0.00%)
Jul 14, 2005 5.161 5.200 5.100 5.161 12,980 +0.06(+1.19%)
Jul 13, 2005 5.100 5.350 5.100 5.100 16,700 +0.00(+0.00%)
Jul 12, 2005 5.100 5.350 5.100 5.100 16,700 +0.00(+0.00%)
Jul 11, 2005 5.100 5.350 5.100 5.100 16,700 -0.10(-1.92%)
Jul 08, 2005 5.200 5.200 5.200 5.200 1,000 +0.02(+0.39%)
Jul 07, 2005 5.180 5.180 5.180 5.180 600 +0.13(+2.57%)
Jul 06, 2005 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jul 05, 2005 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
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.