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

Bae Systems Plc (OP: BAESF )

17.86 +0.53 (+3.06%)
Streaming Delayed Price Updated: 9:44 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 (%)
Apr 28, 2011 5.410 5.410 5.410 5.410 0 +0.02(+0.37%)
Apr 27, 2011 5.390 5.390 5.390 5.390 2,710 +0.08(+1.51%)
Apr 25, 2011 5.310 5.310 5.310 5.310 0 -0.04(-0.75%)
Apr 21, 2011 5.350 5.350 5.350 5.350 43,782 -0.03(-0.56%)
Apr 20, 2011 5.370 5.380 5.370 5.380 1,500 +0.03(+0.56%)
Apr 15, 2011 5.350 5.350 5.350 5.350 0 -0.01(-0.19%)
Apr 14, 2011 5.360 5.360 5.360 5.360 208 +0.01(+0.19%)
Apr 13, 2011 5.350 5.350 5.350 5.350 700 -0.10(-1.83%)
Apr 11, 2011 5.450 5.450 5.450 5.450 0 +0.05(+0.93%)
Apr 07, 2011 5.400 5.400 5.400 5.400 0 +0.25(+4.85%)
Mar 31, 2011 5.150 5.150 5.150 5.150 0 -0.04(-0.77%)
Mar 30, 2011 5.190 5.190 5.190 5.190 1,007 -0.21(-3.89%)
Mar 29, 2011 5.160 5.400 5.160 5.400 5,000 +0.27(+5.26%)
Mar 25, 2011 5.130 5.130 5.130 5.130 0 -0.07(-1.35%)
Mar 21, 2011 5.200 5.200 5.200 5.200 0 +0.15(+2.97%)
Mar 18, 2011 5.050 5.050 5.050 5.050 2,460 +0.03(+0.60%)
Mar 17, 2011 5.020 5.020 5.020 5.020 170 +0.17(+3.51%)
Mar 16, 2011 4.971 5.071 4.780 4.850 16,795 -0.32(-6.19%)
Mar 14, 2011 5.170 5.170 5.170 5.170 0 -0.01(-0.19%)
Mar 11, 2011 5.180 5.180 5.180 5.180 500 -0.22(-4.07%)
Mar 09, 2011 5.400 5.400 5.400 5.400 0 +0.09(+1.69%)
Mar 07, 2011 5.310 5.310 5.310 5.310 0 +0.06(+1.14%)
Mar 04, 2011 5.220 5.320 5.220 5.250 4,228 +0.00(+0.00%)
Feb 28, 2011 5.250 5.250 5.250 5.250 0 +0.05(+0.96%)
Feb 25, 2011 5.290 5.360 5.200 5.200 1,101 +0.06(+1.17%)
Feb 24, 2011 5.150 5.150 5.140 5.140 543 -0.04(-0.77%)
Feb 23, 2011 5.300 5.300 5.180 5.180 579 +0.06(+1.17%)
Feb 22, 2011 5.200 5.200 5.120 5.120 1,964 -0.51(-9.06%)
Feb 18, 2011 5.630 5.630 5.630 5.630 4,200 -0.03(-0.53%)
Feb 16, 2011 5.660 5.660 5.660 0 +0.06(+1.08%)
Feb 15, 2011 5.600 5.600 5.600 5.600 1,650 -0.13(-2.27%)
Feb 10, 2011 5.730 5.730 5.730 17,840 +0.01(+0.22%)
Feb 09, 2011 5.550 5.718 5.550 5.718 4,494 +0.32(+5.88%)
Feb 03, 2011 5.400 5.400 5.400 0 +0.09(+1.69%)
Feb 01, 2011 5.310 5.310 5.310 0 -0.44(-7.65%)
Jan 26, 2011 5.750 5.750 5.750 5.750 0 +0.13(+2.31%)
Jan 25, 2011 5.620 5.620 5.620 5.620 480 -0.04(-0.71%)
Jan 21, 2011 5.660 5.660 5.660 0 +0.25(+4.62%)
Jan 20, 2011 5.420 5.420 5.410 5.410 1,142 -0.29(-5.09%)
Jan 19, 2011 5.550 5.700 5.550 5.700 7,110 -0.05(-0.87%)
Jan 18, 2011 5.650 5.800 5.650 5.750 2,330 +0.34(+6.28%)
Jan 14, 2011 5.410 5.410 5.410 5.410 600 +0.07(+1.31%)
Jan 13, 2011 5.340 5.340 5.340 5.340 1,354 -0.01(-0.19%)
Jan 12, 2011 5.350 5.350 5.350 5.350 200 +0.14(+2.69%)
Jan 11, 2011 5.210 5.210 5.210 5.210 354 -0.04(-0.76%)
Jan 10, 2011 5.320 5.370 5.250 5.250 7,914 -0.09(-1.69%)
Jan 07, 2011 5.380 5.380 5.340 5.340 1,088 +0.14(+2.69%)
Dec 31, 2010 5.200 5.200 5.200 0 +0.15(+2.97%)
Dec 30, 2010 5.050 5.050 5.050 5.050 980 -0.10(-1.94%)
Dec 29, 2010 5.150 5.150 5.150 5.150 500 +0.00(+0.00%)
Dec 28, 2010 5.150 5.150 5.150 5.150 250 +0.10(+1.98%)
Dec 27, 2010 5.050 5.100 5.050 5.050 8,000 -0.01(-0.20%)
Dec 22, 2010 5.060 5.060 5.060 0 +0.11(+2.22%)
Dec 17, 2010 4.950 4.950 4.950 0 -0.15(-2.94%)
Dec 15, 2010 5.100 5.100 5.100 0 -0.21(-3.95%)
Dec 14, 2010 5.310 5.310 5.310 5.310 200 +0.15(+2.91%)
Dec 13, 2010 5.160 5.160 5.160 5.160 3,748 +0.05(+0.98%)
Dec 10, 2010 5.110 5.110 5.110 5.110 400 +0.11(+2.20%)
Dec 09, 2010 5.000 5.000 5.000 5.000 8,875 -0.05(-0.99%)
Dec 08, 2010 5.050 5.050 5.050 5.050 487 -0.03(-0.59%)
Dec 02, 2010 5.080 5.080 5.080 0 +0.06(+1.20%)
Dec 01, 2010 5.020 5.020 5.020 5.020 1,200 -0.11(-2.14%)
Nov 29, 2010 5.130 5.130 5.130 5.130 0 -0.13(-2.47%)
Nov 26, 2010 5.260 5.260 5.260 5.260 1,000 -0.31(-5.57%)
Nov 18, 2010 5.570 5.570 5.570 5.570 0 +0.14(+2.58%)
Nov 16, 2010 5.430 5.430 5.430 5.430 0 -0.27(-4.74%)
Nov 15, 2010 5.700 5.700 5.700 5.700 400 +0.04(+0.71%)
Nov 11, 2010 5.660 5.660 5.660 5.660 0 -0.05(-0.88%)
Nov 10, 2010 5.710 5.710 5.710 5.710 36,552 +0.26(+4.77%)
Nov 03, 2010 5.450 5.450 5.450 0 -0.14(-2.50%)
Nov 01, 2010 5.590 5.590 5.590 0 +0.10(+1.82%)
Oct 28, 2010 5.490 5.490 5.490 0 +0.09(+1.67%)
Oct 27, 2010 5.490 5.490 5.400 5.400 850 -0.20(-3.57%)
Oct 22, 2010 5.600 5.600 5.600 0 +0.00(+0.00%)
Oct 21, 2010 5.600 5.600 5.600 5.600 344 +0.10(+1.82%)
Oct 20, 2010 5.520 5.550 5.500 5.500 3,156 -0.35(-5.98%)
Oct 15, 2010 5.850 5.850 5.850 0 +0.10(+1.74%)
Oct 14, 2010 5.750 5.750 5.750 5.750 679 +0.09(+1.59%)
Oct 13, 2010 5.660 5.660 5.660 5.660 34,192 +0.12(+2.17%)
Oct 12, 2010 5.540 5.540 5.540 5.540 3,609 -0.06(-1.07%)
Oct 11, 2010 5.650 5.650 5.600 5.600 700 +0.05(+0.90%)
Oct 08, 2010 5.550 5.550 5.550 5.550 1,460 +0.09(+1.65%)
Oct 05, 2010 5.460 5.460 5.460 0 +0.06(+1.11%)
Oct 04, 2010 5.400 5.400 5.400 5.400 1,000 -0.03(-0.55%)
Sep 30, 2010 5.430 5.430 5.430 0 -0.04(-0.82%)
Sep 24, 2010 5.475 5.475 5.475 0 +0.17(+3.11%)
Sep 21, 2010 5.310 5.310 5.310 0 +0.11(+2.12%)
Sep 17, 2010 5.200 5.200 5.200 0 +0.06(+1.23%)
Sep 14, 2010 5.137 5.137 5.137 18,000 +0.14(+2.74%)
Sep 13, 2010 5.330 5.330 5.000 5.000 2,666 -0.01(-0.20%)
Sep 09, 2010 5.010 5.010 5.010 0 +0.16(+3.30%)
Sep 07, 2010 4.850 4.850 4.850 0 +0.19(+4.08%)
Sep 03, 2010 4.660 4.660 4.660 4.660 1,992 -0.09(-1.89%)
Sep 01, 2010 4.750 4.750 4.750 950 +0.15(+3.26%)
Aug 31, 2010 4.600 4.600 4.600 4.600 1,000 -0.05(-1.08%)
Aug 24, 2010 4.650 4.650 4.650 0 -0.10(-2.11%)
Aug 12, 2010 4.750 4.750 4.750 0 -0.45(-8.60%)
Aug 06, 2010 5.197 5.197 5.197 0 -0.05(-1.01%)
Aug 05, 2010 5.250 5.250 5.250 5.250 420 +0.06(+1.16%)
Aug 04, 2010 5.034 5.190 5.190 5.190 190 +0.29(+5.92%)
Jul 29, 2010 4.900 4.900 4.900 250 +0.05(+1.03%)
Jul 28, 2010 4.850 4.850 4.850 4.850 1,950 +0.20(+4.30%)
Jul 26, 2010 4.650 4.650 4.650 0 -0.11(-2.39%)
Jul 21, 2010 4.764 4.764 4.764 0 -0.06(-1.29%)
Jul 20, 2010 4.826 4.826 4.826 4.826 1,280 +0.08(+1.60%)
Jul 19, 2010 4.200 4.750 4.200 4.750 2,000 -0.05(-1.04%)
Jul 16, 2010 4.800 4.800 4.800 4.800 1,400 +0.05(+1.05%)
Jul 15, 2010 4.750 4.750 4.750 4.750 2,350 +0.20(+4.40%)
Jul 14, 2010 4.550 4.550 4.550 4.550 1,000 -0.37(-7.52%)
Jul 13, 2010 4.920 4.920 4.920 4.920 840 +0.12(+2.50%)
Jul 12, 2010 4.800 4.800 4.800 4.800 1,610 -0.40(-7.69%)
Jul 09, 2010 5.200 5.200 5.200 5.200 1,000 +0.45(+9.47%)
Jul 07, 2010 4.750 4.750 4.750 4,150 +0.15(+3.26%)
Jul 06, 2010 4.900 4.900 4.600 4.600 2,270 -0.07(-1.50%)
Jul 02, 2010 4.670 4.670 4.670 4.670 15,000 -0.08(-1.68%)
Jun 30, 2010 4.750 4.750 4.750 0 +0.20(+4.40%)
Jun 29, 2010 4.550 4.550 4.550 4.550 200 -0.17(-3.62%)
Jun 24, 2010 4.721 4.721 4.721 0 -0.03(-0.61%)
Jun 18, 2010 4.750 4.750 4.750 0 +0.28(+6.26%)
Jun 08, 2010 4.470 4.470 4.470 2,000 -0.13(-2.83%)
Jun 03, 2010 4.600 4.600 4.600 0 -0.10(-2.13%)
Jun 02, 2010 4.720 4.770 4.700 4.700 1,501 +0.12(+2.62%)
May 28, 2010 4.580 4.580 4.580 0 -0.07(-1.51%)
May 25, 2010 4.650 4.650 4.650 0 -0.30(-6.06%)
May 24, 2010 4.630 4.950 4.630 4.950 760 +0.35(+7.61%)
May 21, 2010 4.600 4.600 4.600 4.600 1,677 -0.07(-1.50%)
May 19, 2010 4.670 4.670 4.670 0 -0.08(-1.68%)
May 14, 2010 4.750 4.750 4.750 0 -0.25(-5.00%)
May 11, 2010 5.000 5.000 5.000 5.000 0 -0.08(-1.63%)
May 10, 2010 5.084 5.240 5.083 5.083 108,720 -0.22(-4.09%)
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.