Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bae Systems Plc (OP: BAESF )

17.76 +0.43 (+2.48%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 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 (%)
Nov 29, 2019 7.390 7.390 7.390 7.390 900 -0.11(-1.47%)
Nov 27, 2019 7.500 7.500 7.500 7.500 500 +0.02(+0.27%)
Nov 26, 2019 7.480 7.480 7.480 7.480 1,186 +0.01(+0.07%)
Nov 25, 2019 7.475 7.475 7.475 7.475 255 +0.00(+0.04%)
Nov 22, 2019 7.472 7.472 7.472 7.472 200 +0.15(+2.08%)
Nov 21, 2019 7.320 7.320 7.320 7.320 344 -0.05(-0.68%)
Nov 18, 2019 7.370 7.370 7.370 0 +0.07(+0.96%)
Nov 15, 2019 7.300 7.300 7.300 7.300 300 +0.00(+0.00%)
Nov 14, 2019 7.400 7.400 7.300 7.300 4,768 +0.00(+0.00%)
Nov 13, 2019 7.420 7.420 7.300 7.300 630 -0.08(-1.02%)
Nov 12, 2019 7.375 7.375 7.375 7.375 250 -0.22(-2.96%)
Nov 08, 2019 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 07, 2019 7.600 7.600 7.600 7.600 255 +0.19(+2.56%)
Nov 05, 2019 7.410 7.410 7.410 0 -0.04(-0.54%)
Nov 04, 2019 7.475 7.475 7.450 7.450 7,055 -0.10(-1.32%)
Nov 01, 2019 7.550 7.550 7.550 7.550 800 +0.05(+0.67%)
Oct 30, 2019 7.500 7.500 7.500 0 +0.25(+3.45%)
Oct 29, 2019 7.300 7.300 7.250 7.250 59,507 +0.12(+1.68%)
Oct 28, 2019 7.210 7.210 7.130 7.130 1,832 +0.01(+0.18%)
Oct 25, 2019 7.117 7.117 7.117 7.117 1,100 +0.02(+0.24%)
Oct 24, 2019 6.930 6.930 7.100 9,305 +0.17(+2.45%)
Oct 23, 2019 6.950 6.950 6.930 6.930 3,349 +0.00(+0.07%)
Oct 22, 2019 6.925 6.925 6.925 6.925 2,000 +0.04(+0.65%)
Oct 21, 2019 6.880 6.880 6.880 4 +0.00(+0.00%)
Oct 18, 2019 6.880 6.880 6.880 6.880 100 -0.09(-1.36%)
Oct 17, 2019 6.970 7.050 6.970 6.975 472 -0.08(-1.06%)
Oct 16, 2019 7.050 7.050 7.050 7.050 300 +0.05(+0.71%)
Oct 15, 2019 7.000 7.000 7.000 7.000 1,956 +0.22(+3.32%)
Oct 14, 2019 6.775 6.775 6.775 32 +0.00(+0.00%)
Oct 11, 2019 6.775 6.775 6.775 80 +0.00(+0.00%)
Oct 10, 2019 6.730 6.775 6.720 6.775 3,973 -0.03(-0.51%)
Oct 09, 2019 6.800 6.810 6.800 6.810 1,276 +0.06(+0.89%)
Oct 08, 2019 6.820 6.820 6.750 6.750 3,507 -0.05(-0.74%)
Oct 07, 2019 6.850 6.850 6.750 6.800 2,226 +0.13(+1.95%)
Oct 04, 2019 6.645 6.670 6.645 6.670 1,400 -0.13(-1.91%)
Oct 03, 2019 6.800 6.800 6.800 21 +0.00(+0.00%)
Oct 02, 2019 6.800 6.800 6.800 121 +0.00(+0.00%)
Oct 01, 2019 6.900 6.900 6.800 6.800 2,936 -0.11(-1.59%)
Sep 30, 2019 6.980 6.980 6.910 6.910 927 -0.27(-3.76%)
Sep 27, 2019 7.180 7.180 7.180 41 +0.00(+0.00%)
Sep 26, 2019 7.060 7.180 7.060 7.180 14,065 +0.23(+3.31%)
Sep 25, 2019 6.900 6.960 6.900 6.950 2,536 -0.11(-1.56%)
Sep 24, 2019 7.074 7.074 7.060 7.060 726 -0.20(-2.75%)
Sep 23, 2019 7.260 7.260 7.260 55 +0.00(+0.00%)
Sep 20, 2019 7.260 7.260 7.260 7.260 500 -0.04(-0.55%)
Sep 19, 2019 7.300 7.300 7.300 65 +0.00(+0.00%)
Sep 18, 2019 7.300 7.300 7.300 7.300 404 +0.01(+0.14%)
Sep 17, 2019 7.274 7.370 7.274 7.290 617,683 +0.13(+1.86%)
Sep 16, 2019 7.100 7.157 7.100 7.157 130,460 +0.10(+1.37%)
Sep 12, 2019 7.060 7.060 7.060 0 -0.09(-1.31%)
Sep 11, 2019 7.154 7.154 7.154 7.154 1,321 +0.09(+1.27%)
Sep 10, 2019 7.064 7.064 7.064 7.064 808 +0.14(+1.97%)
Sep 09, 2019 6.900 6.927 6.850 6.927 51,795 -0.03(-0.47%)
Sep 06, 2019 7.075 7.075 6.960 6.960 512,000 +0.11(+1.61%)
Sep 05, 2019 6.860 6.920 6.850 6.850 3,345 +0.08(+1.14%)
Sep 04, 2019 6.770 6.795 6.770 6.773 208,368 +0.13(+2.00%)
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.