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 (%)
Mar 31, 2005 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Mar 30, 2005 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Mar 29, 2005 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Mar 28, 2005 5.000 5.000 5.000 5.000 500 -0.15(-2.91%)
Mar 24, 2005 5.150 5.150 5.150 5.150 300 +0.00(+0.00%)
Mar 23, 2005 5.150 5.150 5.150 5.150 300 +0.00(+0.00%)
Mar 22, 2005 5.150 5.150 5.150 5.150 300 +0.00(+0.00%)
Mar 21, 2005 5.150 5.150 5.150 5.150 300 +0.25(+5.10%)
Mar 18, 2005 4.900 4.900 4.900 4.900 100 +0.10(+2.08%)
Mar 17, 2005 4.800 4.800 4.800 4.800 1,500 +0.00(+0.00%)
Mar 16, 2005 4.800 4.800 4.800 4.800 1,500 +0.00(+0.00%)
Mar 15, 2005 4.800 4.800 4.800 4.800 1,500 -0.13(-2.64%)
Mar 14, 2005 4.930 4.930 4.930 4.930 100 -0.02(-0.40%)
Mar 11, 2005 4.950 4.950 4.950 4.950 310 +0.00(+0.00%)
Mar 10, 2005 4.950 4.950 4.950 4.950 310 +0.02(+0.41%)
Mar 09, 2005 4.930 4.930 4.930 4.930 200 +0.13(+2.71%)
Mar 08, 2005 4.800 4.800 4.800 4.800 100 +0.07(+1.48%)
Mar 07, 2005 4.730 4.900 4.730 4.730 700 +0.00(+0.00%)
Mar 04, 2005 4.730 4.900 4.730 4.730 700 -0.17(-3.47%)
Mar 03, 2005 4.900 4.900 4.900 4.900 600 +0.00(+0.00%)
Mar 02, 2005 4.900 4.900 4.900 4.900 600 +0.00(+0.00%)
Mar 01, 2005 4.900 4.900 4.900 4.900 600 +0.00(+0.00%)
Feb 28, 2005 4.900 4.900 4.900 4.900 600 +0.25(+5.38%)
Feb 25, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 24, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 23, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 22, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 18, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 17, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 16, 2005 4.650 4.650 4.650 4.650 600 -0.06(-1.27%)
Feb 15, 2005 4.710 4.710 4.710 4.710 1,960 +0.00(+0.00%)
Feb 14, 2005 4.710 4.710 4.710 4.710 1,960 +0.00(+0.00%)
Feb 11, 2005 4.710 4.710 4.710 4.710 1,960 +0.16(+3.52%)
Feb 10, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 09, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 08, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 07, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 04, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 03, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 02, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 01, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Jan 31, 2005 4.550 4.550 4.550 4.550 2,000 +0.10(+2.25%)
Jan 28, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 27, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 26, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 25, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 24, 2005 4.450 4.450 4.450 4.450 1,100 -0.05(-1.11%)
Jan 21, 2005 4.500 4.500 4.490 4.500 6,370 +0.00(+0.00%)
Jan 20, 2005 4.500 4.500 4.490 4.500 6,370 +0.00(+0.00%)
Jan 19, 2005 4.500 4.500 4.490 4.500 6,370 +0.05(+1.12%)
Jan 18, 2005 4.450 4.550 4.450 4.450 2,400 +0.05(+1.14%)
Jan 14, 2005 4.400 4.450 4.400 4.400 3,600 +0.00(+0.00%)
Jan 13, 2005 4.400 4.450 4.400 4.400 3,600 +0.10(+2.33%)
Jan 12, 2005 4.300 4.300 4.300 4.300 2,600 +0.00(+0.00%)
Jan 11, 2005 4.300 4.300 4.300 4.300 2,600 +0.10(+2.38%)
Jan 10, 2005 4.200 4.290 4.200 4.200 4,000 +0.00(+0.00%)
Jan 07, 2005 4.200 4.290 4.200 4.200 4,000 +0.00(+0.00%)
Jan 06, 2005 4.200 4.290 4.200 4.200 4,000 +0.00(+0.00%)
Jan 05, 2005 4.200 4.200 4.200 4.200 500 -0.15(-3.45%)
Jan 04, 2005 4.350 4.350 4.350 4.350 300 +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.