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 (%)
Sep 30, 2013 7.280 7.420 7.280 7.300 6,828 -0.23(-2.99%)
Sep 27, 2013 7.525 7.525 7.525 7.525 190 -0.01(-0.20%)
Sep 26, 2013 7.400 7.540 7.390 7.540 8,322 +0.22(+3.01%)
Sep 25, 2013 7.310 7.375 7.310 7.320 4,368 +0.05(+0.69%)
Sep 24, 2013 7.270 7.270 7.270 7.270 87,752 +0.09(+1.25%)
Sep 23, 2013 7.180 7.180 7.180 7.180 316 -0.06(-0.83%)
Sep 20, 2013 7.100 7.240 7.100 7.240 46,654 -0.09(-1.23%)
Sep 18, 2013 7.330 7.330 7.330 0 +0.25(+3.53%)
Sep 17, 2013 6.970 7.130 6.970 7.080 20,443 -0.10(-1.39%)
Sep 16, 2013 7.100 7.180 7.100 7.180 2,279 +0.12(+1.70%)
Sep 13, 2013 7.050 7.060 7.050 7.060 300 +0.01(+0.14%)
Sep 12, 2013 7.030 7.050 7.030 7.050 1,584 -0.01(-0.14%)
Sep 09, 2013 7.060 7.060 7.060 0 -0.03(-0.42%)
Sep 06, 2013 7.050 7.090 7.050 7.090 2,417 +0.09(+1.29%)
Sep 05, 2013 7.000 7.000 7.000 7.000 1,467 +0.06(+0.86%)
Sep 04, 2013 6.800 6.940 6.800 6.940 620 +0.11(+1.68%)
Sep 03, 2013 6.825 6.825 6.825 6.825 100 +0.03(+0.38%)
Aug 30, 2013 6.800 6.800 6.800 6.800 550 -0.08(-1.16%)
Aug 29, 2013 6.880 6.880 6.880 6.880 2,856 -0.02(-0.29%)
Aug 28, 2013 6.760 6.900 6.760 6.900 2,978 +0.06(+0.88%)
Aug 27, 2013 6.840 6.840 6.840 6.840 711 -0.17(-2.43%)
Aug 26, 2013 7.010 7.010 7.010 7.010 100 +0.01(+0.14%)
Aug 23, 2013 6.960 7.000 6.940 7.000 4,508 +0.05(+0.72%)
Aug 22, 2013 7.020 7.020 6.950 6.950 21,015 -0.05(-0.71%)
Aug 21, 2013 6.860 7.052 6.820 7.000 6,241 +0.15(+2.19%)
Aug 20, 2013 6.980 6.980 6.850 6.850 1,358 -0.11(-1.58%)
Aug 19, 2013 6.960 6.960 6.960 6.960 1,758 +0.07(+1.02%)
Aug 16, 2013 6.790 6.890 6.785 6.890 6,467 +0.07(+1.03%)
Aug 15, 2013 6.780 6.820 6.780 6.820 2,890 -0.12(-1.73%)
Aug 14, 2013 6.940 6.940 6.910 6.940 74,690 +0.09(+1.31%)
Aug 13, 2013 6.950 7.000 6.850 6.850 9,050 -0.04(-0.58%)
Aug 09, 2013 6.890 6.890 6.890 0 +0.11(+1.62%)
Aug 08, 2013 6.870 6.870 6.760 6.780 5,445 -0.22(-3.14%)
Aug 07, 2013 7.020 7.020 6.950 7.000 46,667 -0.03(-0.43%)
Aug 06, 2013 7.030 7.030 7.030 7.030 11,835 +0.09(+1.30%)
Aug 05, 2013 6.930 7.060 6.880 6.940 17,192 +0.07(+1.02%)
Aug 02, 2013 6.830 6.970 6.830 6.870 8,670 +0.07(+1.03%)
Aug 01, 2013 6.710 6.800 6.710 6.800 10,971 -0.01(-0.18%)
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%)
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.