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

Bae Systems Plc (OP: BAESF )

17.58 -0.22 (-1.25%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 28, 2017 7.760 7.900 7.760 7.900 38,655 +0.15(+1.95%)
Feb 27, 2017 7.710 7.750 7.630 7.749 79,340 +0.18(+2.36%)
Feb 23, 2017 7.570 7.570 7.570 7,563 +0.06(+0.80%)
Feb 22, 2017 7.590 7.600 7.510 7.510 3,730 -0.14(-1.83%)
Feb 21, 2017 7.660 7.660 7.500 7.650 3,741 +0.19(+2.55%)
Feb 17, 2017 7.460 7.460 7.460 0 -0.07(-0.93%)
Feb 16, 2017 7.638 7.638 7.530 7.530 3,194 -0.13(-1.70%)
Feb 15, 2017 7.450 7.660 7.450 7.660 2,904 +0.20(+2.68%)
Feb 14, 2017 7.640 7.640 7.460 7.460 2,209 -0.15(-1.97%)
Feb 13, 2017 7.650 7.800 7.610 7.610 5,650 +0.19(+2.56%)
Feb 09, 2017 7.420 7.420 7.420 10 -0.12(-1.66%)
Feb 08, 2017 7.590 7.590 7.545 7.545 476 +0.14(+1.96%)
Feb 07, 2017 7.470 7.470 7.400 7.400 483 -0.01(-0.11%)
Feb 06, 2017 7.400 7.410 7.290 7.408 6,575 +0.06(+0.86%)
Feb 03, 2017 7.350 7.350 7.345 7.345 549 -0.03(-0.34%)
Feb 02, 2017 7.370 7.370 7.370 7.370 1,000 +0.07(+0.96%)
Feb 01, 2017 7.300 7.439 7.300 7.300 150,767 +0.05(+0.69%)
Jan 31, 2017 7.400 7.400 7.250 7.250 5,495 -0.15(-2.03%)
Jan 30, 2017 7.410 7.410 7.400 7.400 1,153 -0.13(-1.73%)
Jan 27, 2017 7.500 7.530 7.500 7.530 3,000 +0.07(+0.87%)
Jan 26, 2017 7.550 7.600 7.460 7.465 1,413 -0.17(-2.16%)
Jan 25, 2017 7.560 7.630 7.560 7.630 25,671 +0.13(+1.73%)
Jan 24, 2017 7.550 7.550 7.500 7.500 5,616 -0.05(-0.66%)
Jan 23, 2017 7.500 7.550 7.500 7.550 1,934 +0.20(+2.72%)
Jan 19, 2017 7.350 7.350 7.350 7 -0.15(-2.00%)
Jan 17, 2017 7.500 7.500 7.500 3,119 +0.08(+1.15%)
Jan 13, 2017 7.415 7.415 7.415 0 -0.21(-2.69%)
Jan 12, 2017 7.630 7.630 7.620 7.620 750 +0.28(+3.81%)
Jan 11, 2017 7.460 7.500 7.340 7.340 4,388 -0.01(-0.16%)
Jan 10, 2017 7.352 7.352 7.352 7.352 32,778 +0.00(+0.02%)
Jan 09, 2017 7.320 7.350 7.320 7.350 1,101 -0.05(-0.68%)
Jan 06, 2017 7.530 7.530 7.400 7.400 35,613 +0.07(+0.95%)
Jan 05, 2017 7.320 7.330 7.320 7.330 466 +0.21(+2.95%)
Jan 03, 2017 7.120 7.120 7.120 0 -0.03(-0.42%)
Dec 30, 2016 7.150 7.150 7.150 0 -0.07(-0.97%)
Dec 29, 2016 7.220 7.220 7.220 7.220 3,759 +0.02(+0.28%)
Dec 28, 2016 7.220 7.230 7.200 7.200 5,180 +0.00(+0.00%)
Dec 27, 2016 7.380 7.380 7.200 7.200 3,507 -0.20(-2.70%)
Dec 23, 2016 7.400 7.400 7.400 0 +0.13(+1.79%)
Dec 21, 2016 7.270 7.270 7.270 2 -0.20(-2.68%)
Dec 19, 2016 7.470 7.470 7.470 68 +0.11(+1.49%)
Dec 15, 2016 7.360 7.360 7.360 0 -0.06(-0.81%)
Dec 14, 2016 7.420 7.420 7.420 7.420 645 -0.08(-1.07%)
Dec 13, 2016 7.550 7.550 7.500 7.500 8,221 +0.15(+2.04%)
Dec 12, 2016 7.500 7.500 7.350 7.350 3,033 -0.15(-2.00%)
Dec 09, 2016 7.550 7.550 7.500 7.500 5,411 -0.10(-1.32%)
Dec 08, 2016 7.520 7.650 7.520 7.600 11,810 +0.08(+1.06%)
Dec 07, 2016 7.680 7.680 7.520 7.520 13,992 -0.03(-0.40%)
Dec 06, 2016 7.550 7.550 7.550 7.550 455 -0.15(-1.95%)
Dec 05, 2016 7.510 7.700 7.510 7.700 6,187 +0.18(+2.39%)
Dec 02, 2016 7.530 7.530 7.520 7.520 7,780 -0.06(-0.79%)
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.