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 28, 2018 8.190 8.190 8.190 25 +0.00(+0.00%)
Sep 26, 2018 8.190 8.190 8.190 0 -0.02(-0.24%)
Sep 25, 2018 8.200 8.210 8.200 8.210 2,465 +0.01(+0.12%)
Sep 24, 2018 8.200 8.200 8.200 8.200 105 -0.04(-0.49%)
Sep 20, 2018 8.240 8.240 8.240 0 -0.12(-1.44%)
Sep 19, 2018 8.360 8.360 8.360 8.360 159 +0.12(+1.46%)
Sep 18, 2018 8.270 8.270 8.240 8.240 346 +0.23(+2.94%)
Sep 17, 2018 8.005 8.005 8.005 15 +0.00(+0.00%)
Sep 14, 2018 8.005 8.005 8.005 52 +0.00(+0.00%)
Sep 13, 2018 7.960 8.005 7.960 8.005 800 +0.04(+0.44%)
Sep 12, 2018 7.980 7.980 7.970 7.970 1,649 -0.13(-1.60%)
Sep 11, 2018 8.100 8.100 8.100 8.100 1,855 -0.03(-0.37%)
Sep 10, 2018 7.990 8.130 7.990 8.130 1,134 +0.07(+0.87%)
Sep 07, 2018 7.920 8.100 7.920 8.060 2,500 +0.27(+3.47%)
Sep 06, 2018 7.790 7.790 7.790 7.790 205 +0.06(+0.78%)
Sep 05, 2018 7.760 7.760 7.730 7.730 1,306 +0.02(+0.26%)
Sep 04, 2018 7.670 7.710 7.670 7.710 1,404 -0.23(-2.90%)
Aug 31, 2018 7.940 7.940 7.940 0 -0.17(-2.10%)
Aug 29, 2018 8.110 8.110 8.110 0 +0.08(+1.00%)
Aug 28, 2018 7.870 8.030 7.870 8.030 4,251 +0.13(+1.65%)
Aug 27, 2018 7.900 7.900 7.900 7.900 2,200 -0.06(-0.75%)
Aug 24, 2018 7.960 7.960 7.960 22 +0.00(+0.00%)
Aug 23, 2018 7.960 7.960 7.960 7.960 1,189 +0.09(+1.14%)
Aug 22, 2018 7.915 7.915 7.870 7.870 1,977 -0.23(-2.82%)
Aug 21, 2018 7.940 8.099 7.920 8.099 1,700 +0.16(+2.00%)
Aug 20, 2018 7.940 7.940 7.940 7.940 2,098 +0.10(+1.28%)
Aug 17, 2018 7.840 7.840 7.840 7.840 700 -0.05(-0.63%)
Aug 16, 2018 8.000 8.000 7.890 7.890 3,962 +0.03(+0.38%)
Aug 15, 2018 7.980 7.980 7.860 7.860 2,135 -0.13(-1.69%)
Aug 14, 2018 7.995 7.995 7.995 9 +0.00(+0.00%)
Aug 10, 2018 7.995 7.995 7.995 0 -0.00(-0.06%)
Aug 09, 2018 8.090 8.090 8.000 8.000 2,609 -0.09(-1.11%)
Aug 08, 2018 8.169 8.169 8.090 8.090 6,754 -0.04(-0.49%)
Aug 07, 2018 8.130 8.130 8.130 8.130 2,625 +0.00(+0.00%)
Aug 06, 2018 8.130 8.130 8.130 8.130 250 -0.09(-1.09%)
Aug 03, 2018 8.090 8.220 8.090 8.220 500 -0.07(-0.84%)
Aug 02, 2018 8.290 8.290 8.290 35,000 +0.00(+0.00%)
Aug 01, 2018 8.460 8.460 8.250 8.290 2,285 -0.37(-4.27%)
Jul 31, 2018 8.660 8.660 8.660 8.660 674 +0.01(+0.12%)
Jul 30, 2018 8.590 8.650 8.510 8.650 29,324 +0.00(+0.00%)
Jul 27, 2018 2 +0.00(+0.00%)
Jul 25, 2018 8.700 8.700 8.700 2 -0.02(-0.23%)
Jul 24, 2018 8.800 8.888 8.720 8.720 1,545 -0.04(-0.46%)
Jul 19, 2018 8.760 8.760 8.760 40 -0.04(-0.45%)
Jul 18, 2018 8.840 8.880 8.800 8.800 39,966 -0.02(-0.23%)
Jul 16, 2018 8.820 8.820 8.820 12 -0.02(-0.23%)
Jul 13, 2018 8.900 8.900 8.840 8.840 506 +0.13(+1.49%)
Jul 11, 2018 8.710 8.710 8.710 50 +0.16(+1.87%)
Jul 10, 2018 8.605 8.605 8.550 8.550 400 +0.02(+0.18%)
Jul 06, 2018 8.535 8.535 8.535 2 -0.02(-0.18%)
Jul 05, 2018 8.420 8.550 8.420 8.550 697 +0.16(+1.91%)
Jul 03, 2018 8.390 8.390 8.390 0 -0.01(-0.12%)
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.