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, 2022 8.910 8.910 8.830 8.830 2,377 -0.35(-3.81%)
Sep 29, 2022 9.070 9.180 9.070 9.180 7,099 +0.41(+4.68%)
Sep 28, 2022 8.770 8.770 8.640 8.770 1,962 +0.17(+2.04%)
Sep 27, 2022 8.595 8.595 8.595 8.595 2,689 -0.10(-1.21%)
Sep 26, 2022 8.650 8.770 8.650 8.700 13,359 +0.06(+0.69%)
Sep 23, 2022 8.900 8.900 8.560 8.640 23,989 -0.52(-5.68%)
Sep 22, 2022 9.115 9.330 9.115 9.160 3,488 +0.16(+1.78%)
Sep 21, 2022 8.990 9.360 8.990 9.000 7,221 +0.19(+2.16%)
Sep 20, 2022 8.770 8.900 8.770 8.810 5,661 +0.14(+1.61%)
Sep 19, 2022 8.780 8.790 8.670 8.670 1,417 -0.09(-1.03%)
Sep 16, 2022 8.830 8.830 8.760 8.760 2,354 -0.17(-1.90%)
Sep 15, 2022 8.935 8.970 8.930 8.930 4,562 -0.02(-0.22%)
Sep 14, 2022 9.100 9.100 8.950 8.950 10,973 -0.30(-3.24%)
Sep 13, 2022 9.240 9.300 9.170 9.250 1,997 +0.01(+0.11%)
Sep 12, 2022 9.310 9.330 9.240 9.240 5,899 +0.12(+1.32%)
Sep 09, 2022 9.320 9.320 9.120 9.120 2,633 +0.09(+1.00%)
Sep 08, 2022 9.030 9.030 8.860 9.030 2,324 +0.19(+2.15%)
Sep 07, 2022 9.010 9.040 8.840 8.840 10,294 -0.24(-2.64%)
Sep 06, 2022 9.120 9.200 9.036 9.080 4,875 +0.36(+4.13%)
Sep 02, 2022 8.850 9.003 8.720 8.720 11,541 -0.28(-3.11%)
Sep 01, 2022 8.779 9.000 8.779 9.000 6,178 -0.05(-0.61%)
Aug 31, 2022 8.920 9.090 8.920 9.055 6,067 -0.26(-2.79%)
Aug 30, 2022 9.170 9.345 9.170 9.315 12,709 -0.19(-1.95%)
Aug 29, 2022 9.435 9.620 9.250 9.500 2,274 -0.11(-1.14%)
Aug 26, 2022 9.600 9.680 9.600 9.610 9,916 +0.18(+1.91%)
Aug 25, 2022 9.485 9.600 9.430 9.430 5,476 -0.10(-1.10%)
Aug 24, 2022 9.525 9.535 9.525 9.535 293 +0.15(+1.55%)
Aug 23, 2022 9.300 9.525 9.300 9.389 152,736 -0.06(-0.64%)
Aug 22, 2022 9.450 9.450 9.450 9.450 9,746 -0.05(-0.53%)
Aug 19, 2022 9.500 9.500 9.500 9.500 1,474 -0.05(-0.58%)
Aug 18, 2022 9.700 9.700 9.555 9.555 683 -0.12(-1.29%)
Aug 17, 2022 9.553 9.680 9.553 9.680 15,301 +0.08(+0.83%)
Aug 16, 2022 9.590 9.680 9.590 9.600 14,275 +0.06(+0.68%)
Aug 15, 2022 9.300 9.535 9.300 9.535 1,452 +0.21(+2.20%)
Aug 12, 2022 9.600 9.600 9.280 9.330 4,101 -0.27(-2.81%)
Aug 11, 2022 9.460 9.700 9.460 9.600 7,409 -0.08(-0.78%)
Aug 10, 2022 9.645 9.690 9.600 9.675 4,260 +0.10(+0.99%)
Aug 09, 2022 9.655 9.680 9.580 9.580 4,802 -0.20(-2.04%)
Aug 08, 2022 9.700 9.940 9.670 9.780 4,788 +0.19(+2.03%)
Aug 05, 2022 9.670 9.670 9.500 9.585 2,148 +0.07(+0.68%)
Aug 04, 2022 9.620 9.620 9.520 9.520 35,731 -0.20(-2.06%)
Aug 03, 2022 9.720 9.720 9.720 9.720 2,706 +0.00(+0.00%)
Aug 02, 2022 9.820 9.820 9.720 9.720 649 +0.08(+0.83%)
Aug 01, 2022 9.765 9.765 9.640 9.640 70,694 +0.18(+1.90%)
Jul 29, 2022 9.375 9.460 9.312 9.460 3,311 +0.06(+0.64%)
Jul 28, 2022 9.470 9.470 9.400 9.400 863 -0.01(-0.16%)
Jul 27, 2022 9.420 9.420 9.260 9.415 7,134 -0.12(-1.21%)
Jul 26, 2022 9.560 9.560 9.430 9.530 747 -0.03(-0.31%)
Jul 25, 2022 9.360 9.560 9.360 9.560 2,508 +0.21(+2.25%)
Jul 22, 2022 9.370 9.370 9.350 9.350 952 -0.04(-0.48%)
Jul 21, 2022 9.380 9.465 9.322 9.395 17,563 -0.30(-3.14%)
Jul 20, 2022 9.740 9.900 9.680 9.700 42,071 -0.12(-1.22%)
Jul 19, 2022 9.780 9.920 9.780 9.820 6,616 +0.25(+2.61%)
Jul 18, 2022 9.780 9.845 9.540 9.570 1,892 +0.25(+2.68%)
Jul 15, 2022 9.375 9.385 9.320 9.320 7,230 -0.13(-1.38%)
Jul 14, 2022 9.405 9.460 9.405 9.450 1,985 -0.29(-2.98%)
Jul 13, 2022 9.760 9.760 9.550 9.740 2,676 -0.08(-0.87%)
Jul 12, 2022 9.960 9.960 9.750 9.825 37,933 +0.16(+1.66%)
Jul 11, 2022 9.760 9.760 9.665 9.665 26,696 +0.01(+0.16%)
Jul 08, 2022 9.740 9.740 9.650 9.650 2,171 +0.02(+0.21%)
Jul 07, 2022 9.830 9.830 9.630 9.630 3,462 -0.10(-1.08%)
Jul 06, 2022 9.700 9.735 9.635 9.735 605 -0.02(-0.15%)
Jul 05, 2022 9.520 9.870 9.520 9.750 2,453 -0.39(-3.85%)
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.