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: 10:21 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 (%)
Sep 30, 2004 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
Sep 29, 2004 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
Sep 28, 2004 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
Sep 27, 2004 3.850 3.850 3.850 3.850 500 -0.02(-0.52%)
Sep 24, 2004 3.870 3.870 3.870 3.870 1,000 +0.00(+0.00%)
Sep 23, 2004 3.870 3.870 3.870 3.870 1,000 +0.00(+0.00%)
Sep 22, 2004 3.870 3.870 3.870 3.870 1,000 +0.02(+0.52%)
Sep 21, 2004 3.850 3.850 3.850 3.850 1,084 +0.20(+5.48%)
Sep 20, 2004 3.650 3.650 3.650 3.650 2,500 +0.00(+0.00%)
Sep 17, 2004 3.650 3.650 3.650 3.650 2,500 +0.00(+0.00%)
Sep 16, 2004 3.650 3.650 3.650 3.650 2,500 +0.00(+0.00%)
Sep 15, 2004 3.650 3.650 3.650 3.650 2,500 -0.29(-7.36%)
Sep 14, 2004 3.940 3.940 3.940 3.940 350 +0.00(+0.00%)
Sep 13, 2004 3.940 3.940 3.940 3.940 350 +0.29(+7.95%)
Sep 10, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 09, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 08, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 07, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 03, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 02, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 01, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Aug 31, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Aug 30, 2004 3.650 3.650 3.650 3.650 1,000 +0.05(+1.39%)
Aug 27, 2004 3.600 3.600 3.400 3.600 1,600 +0.00(+0.00%)
Aug 26, 2004 3.600 3.600 3.400 3.600 1,600 +0.00(+0.00%)
Aug 25, 2004 3.600 3.600 3.400 3.600 1,600 +0.00(+0.00%)
Aug 24, 2004 3.600 3.600 3.400 3.600 1,600 -0.10(-2.70%)
Aug 23, 2004 3.700 3.700 3.700 3.700 450 +0.00(+0.00%)
Aug 20, 2004 3.700 3.700 3.700 3.700 450 -0.08(-2.12%)
Aug 19, 2004 3.780 3.780 3.780 3.780 1,000 +0.00(+0.00%)
Aug 18, 2004 3.780 3.780 3.780 3.780 1,000 +0.00(+0.00%)
Aug 17, 2004 3.780 3.780 3.780 3.780 1,000 +0.00(+0.00%)
Aug 16, 2004 3.780 3.780 3.780 3.780 1,000 +0.13(+3.56%)
Aug 13, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Aug 12, 2004 3.650 3.650 3.650 3.650 1,000 +0.05(+1.39%)
Aug 11, 2004 3.600 3.600 3.500 3.600 1,428 -0.05(-1.37%)
Aug 10, 2004 3.650 3.650 3.650 3.650 1,500 +0.00(+0.00%)
Aug 09, 2004 3.650 3.650 3.650 3.650 1,500 -0.20(-5.19%)
Aug 06, 2004 3.850 3.850 3.850 3.850 964 +0.00(+0.00%)
Aug 05, 2004 3.850 3.850 3.850 3.850 964 +0.00(+0.00%)
Aug 04, 2004 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Aug 03, 2004 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Aug 02, 2004 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Jul 30, 2004 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Jul 29, 2004 3.850 3.850 3.850 3.850 2,000 +0.05(+1.32%)
Jul 28, 2004 3.800 3.800 3.800 3.800 900 +0.00(+0.00%)
Jul 27, 2004 3.800 3.800 3.800 3.800 900 +0.00(+0.00%)
Jul 26, 2004 3.800 3.800 3.800 3.800 900 +0.00(+0.00%)
Jul 23, 2004 3.800 3.800 3.800 3.800 900 -0.20(-5.00%)
Jul 22, 2004 4.000 4.000 4.000 4.000 2,600 +0.00(+0.00%)
Jul 21, 2004 4.000 4.000 4.000 4.000 2,600 +0.15(+3.90%)
Jul 20, 2004 3.850 3.850 3.850 3.850 11,500 +0.00(+0.00%)
Jul 19, 2004 3.850 3.850 3.850 3.850 11,500 +0.00(+0.00%)
Jul 16, 2004 3.850 3.850 3.850 3.850 11,500 +0.00(+0.00%)
Jul 15, 2004 3.850 3.850 3.850 3.850 11,500 +0.00(+0.00%)
Jul 14, 2004 3.850 3.850 3.850 3.850 11,500 +0.00(+0.00%)
Jul 13, 2004 3.850 3.850 3.850 3.850 11,500 +0.05(+1.32%)
Jul 12, 2004 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Jul 09, 2004 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Jul 08, 2004 3.800 3.850 3.800 3.800 2,300 -0.05(-1.30%)
Jul 07, 2004 3.850 3.850 3.850 3.850 5,000 +0.00(+0.00%)
Jul 06, 2004 3.850 4.150 3.850 3.850 1,172 +0.00(+0.00%)
Jul 02, 2004 3.850 4.150 3.850 3.850 1,172 -0.25(-6.10%)
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.