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 (%)
Feb 27, 2009 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Feb 26, 2009 5.250 5.250 5.250 5.250 2,000 -0.40(-7.08%)
Feb 25, 2009 5.650 5.650 5.650 0 +0.00(+0.00%)
Feb 24, 2009 5.650 5.650 5.650 5.650 500 +0.10(+1.80%)
Feb 23, 2009 5.550 5.550 5.550 5.550 4,000 -0.15(-2.63%)
Feb 20, 2009 5.700 5.700 5.700 5.700 1,681 +0.15(+2.70%)
Feb 19, 2009 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 18, 2009 5.550 5.550 5.550 5.550 100 +0.01(+0.14%)
Feb 13, 2009 5.543 5.543 5.543 0 +0.00(+0.00%)
Feb 12, 2009 5.543 5.543 5.350 5.543 61,452 +0.09(+1.70%)
Feb 11, 2009 5.450 5.450 5.450 5.450 2,000 -0.18(-3.25%)
Feb 06, 2009 5.633 5.633 5.633 0 +0.00(+0.00%)
Feb 05, 2009 5.633 5.633 5.633 5.633 250 +0.05(+0.95%)
Feb 03, 2009 5.580 5.580 5.580 0 +0.00(+0.00%)
Feb 02, 2009 5.750 5.750 5.580 5.580 4,800 -0.22(-3.81%)
Jan 30, 2009 5.801 5.801 5.801 5.801 2,000 +0.12(+2.13%)
Jan 29, 2009 5.727 5.768 5.680 5.680 6,400 +0.33(+6.17%)
Jan 21, 2009 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 20, 2009 5.350 5.350 5.350 5.350 1,000 -0.39(-6.79%)
Jan 16, 2009 5.740 5.740 5.740 5.740 5,000 +0.09(+1.59%)
Jan 15, 2009 5.500 5.650 5.500 5.650 5,500 -0.30(-5.04%)
Jan 08, 2009 5.950 5.950 5.950 0 +0.00(+0.00%)
Jan 07, 2009 5.950 5.950 5.950 5.950 170 +0.05(+0.85%)
Jan 06, 2009 5.900 5.900 5.750 5.900 18,000 +0.00(+0.00%)
Jan 05, 2009 5.850 5.900 5.850 5.900 10,000 +0.41(+7.51%)
Dec 31, 2008 5.488 5.488 5.488 0 +0.00(+0.00%)
Dec 30, 2008 5.200 5.543 5.200 5.488 6,175 +0.44(+8.67%)
Dec 26, 2008 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 24, 2008 5.050 5.050 5.050 5.050 550 -0.25(-4.72%)
Dec 19, 2008 5.300 5.300 5.300 0 +0.00(+0.00%)
Dec 18, 2008 5.300 5.300 5.300 5.300 300 -0.01(-0.21%)
Dec 17, 2008 5.311 5.311 5.311 5.311 1,000 +0.06(+1.17%)
Dec 16, 2008 5.250 5.250 5.250 5.250 200 +0.10(+1.94%)
Dec 15, 2008 5.150 5.150 5.150 5.150 2,221 -0.09(-1.69%)
Dec 10, 2008 5.239 5.239 5.239 0 +0.00(+0.00%)
Dec 09, 2008 5.150 5.261 5.150 5.239 5,014 +0.14(+2.72%)
Dec 08, 2008 5.100 5.100 5.100 5.100 100 +0.10(+2.00%)
Dec 05, 2008 5.000 5.000 5.000 5.000 3,000 +0.05(+1.01%)
Dec 04, 2008 4.950 4.950 4.950 4.950 100 +0.00(+0.00%)
Dec 02, 2008 4.950 4.950 4.950 4.950 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.