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, 2008 7.169 7.169 7.169 7.169 2,842 -0.33(-4.41%)
Sep 29, 2008 7.500 7.600 7.328 7.500 688 -0.31(-4.03%)
Sep 24, 2008 7.815 7.815 7.815 7.815 0 +0.00(+0.00%)
Sep 23, 2008 7.750 7.850 7.815 7.815 30,850 +0.06(+0.84%)
Sep 22, 2008 7.750 7.750 7.750 7.750 2,867 -0.26(-3.29%)
Sep 19, 2008 8.014 8.014 8.014 8.014 727 +1.01(+14.48%)
Sep 18, 2008 7.000 7.000 7.000 7.000 7,415 -0.40(-5.41%)
Sep 17, 2008 7.400 7.460 7.400 7.400 13,948 -0.25(-3.27%)
Sep 16, 2008 7.650 7.650 7.650 0 +0.00(+0.00%)
Sep 15, 2008 7.650 7.650 7.650 7.650 450 -0.35(-4.37%)
Sep 12, 2008 8.000 8.000 8.000 8.000 2,000 +0.05(+0.63%)
Sep 11, 2008 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 10, 2008 7.950 7.950 7.950 7.950 300 +0.35(+4.61%)
Sep 09, 2008 7.600 7.817 7.600 7.600 3,290 -0.29(-3.72%)
Sep 08, 2008 7.894 7.894 7.894 0 +0.00(+0.00%)
Sep 05, 2008 7.894 7.894 7.894 7.894 1,054 -0.61(-7.13%)
Aug 25, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 22, 2008 8.500 8.500 8.500 0 -0.35(-3.95%)
Aug 13, 2008 8.850 8.850 8.850 0 +0.00(+0.00%)
Aug 12, 2008 9.000 8.850 8.850 8.850 120 -0.15(-1.67%)
Aug 11, 2008 9.000 9.000 9.000 9.000 1,556 -0.20(-2.17%)
Aug 08, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 07, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 06, 2008 9.200 9.200 9.200 9.200 100 +0.35(+3.95%)
Aug 05, 2008 8.850 8.850 8.850 8.850 433 -0.25(-2.75%)
Aug 04, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 01, 2008 9.100 9.100 9.100 9.100 1,000 +0.30(+3.41%)
Jul 31, 2008 8.800 8.800 8.800 8.800 4,038 +0.05(+0.57%)
Jul 30, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 29, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 28, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 25, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 24, 2008 8.750 8.750 8.750 8.750 500 +0.15(+1.74%)
Jul 23, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 22, 2008 8.600 8.600 8.600 8.600 1,000 +0.15(+1.78%)
Jul 21, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 18, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 17, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 16, 2008 8.450 8.450 8.450 8.450 300 +0.00(+0.00%)
Jul 15, 2008 8.450 8.450 8.450 8.450 1,500 +0.05(+0.60%)
Jul 14, 2008 8.400 8.400 8.400 8.400 1,900 -0.21(-2.48%)
Jul 11, 2008 8.614 8.614 8.614 8.614 0 +0.00(+0.00%)
Jul 10, 2008 8.614 8.614 8.614 8.614 150 +0.01(+0.16%)
Jul 09, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 08, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 07, 2008 8.600 8.600 8.550 8.600 3,084 -0.05(-0.58%)
Jul 04, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 03, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 02, 2008 8.650 8.650 8.650 8.650 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.