Bae Systems Plc (OP: BAESF )

17.27 -0.05 (-0.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.740 6.750 6.740 6.740 19,761 -0.01(-0.15%)
Apr 29, 2014 6.780 6.800 6.750 6.750 2,526 +0.01(+0.22%)
Apr 25, 2014 6.735 6.735 6.735 6.735 34,502 +0.14(+2.05%)
Apr 24, 2014 6.600 6.600 6.600 6.600 522 -0.05(-0.81%)
Apr 23, 2014 6.580 6.654 6.580 6.654 685 +0.00(+0.06%)
Apr 22, 2014 6.530 6.650 6.530 6.650 2,308 +0.03(+0.45%)
Apr 21, 2014 6.620 6.620 6.620 6.620 175 +0.23(+3.54%)
Apr 16, 2014 6.394 6.394 6.394 0 -0.11(-1.64%)
Apr 15, 2014 6.560 6.560 6.500 6.500 5,070 -0.05(-0.76%)
Apr 14, 2014 6.550 6.550 6.550 6.550 19,634 +0.00(+0.00%)
Apr 11, 2014 6.670 6.700 6.550 6.550 0 -0.31(-4.52%)
Apr 10, 2014 6.730 6.860 6.721 6.860 69,948 +0.08(+1.18%)
Apr 08, 2014 6.780 6.780 6.780 90 +0.03(+0.44%)
Apr 04, 2014 6.750 6.750 6.750 50 +0.09(+1.35%)
Apr 03, 2014 6.660 6.660 6.660 6.660 62,040 -0.15(-2.20%)
Apr 02, 2014 6.830 6.830 6.810 6.810 12,129 +0.00(+0.00%)
Apr 01, 2014 6.820 6.940 6.810 6.810 1,817 -0.03(-0.44%)
Mar 31, 2014 6.840 6.840 6.840 6.840 30,791 +0.15(+2.24%)
Mar 28, 2014 6.740 6.740 6.690 6.690 0 -0.06(-0.89%)
Mar 27, 2014 6.690 6.800 6.690 6.750 2,715 -0.15(-2.17%)
Mar 26, 2014 6.850 6.900 6.850 6.900 2,500 -0.01(-0.14%)
Mar 25, 2014 6.710 6.910 6.710 6.910 2,799 +0.32(+4.86%)
Mar 24, 2014 6.750 6.750 6.590 6.590 3,210 -0.24(-3.51%)
Mar 21, 2014 6.750 6.830 6.750 6.830 2,236 -0.15(-2.15%)
Mar 20, 2014 6.920 6.980 6.920 6.980 4,396 +0.02(+0.29%)
Mar 19, 2014 6.900 6.960 6.890 6.960 7,925 +0.26(+3.88%)
Mar 17, 2014 6.700 6.700 6.700 6.700 0 +0.16(+2.45%)
Mar 14, 2014 6.450 6.540 6.450 6.540 0 +0.09(+1.40%)
Mar 13, 2014 6.590 6.590 6.450 6.450 30,488 -0.17(-2.62%)
Mar 12, 2014 6.740 6.740 6.610 6.623 14,468 -0.04(-0.55%)
Mar 11, 2014 6.660 6.660 6.660 6.660 2,684 -0.01(-0.15%)
Mar 10, 2014 6.770 6.770 6.670 6.670 9,811 -0.19(-2.77%)
Mar 07, 2014 6.910 6.910 6.700 6.860 0 -0.14(-2.00%)
Mar 06, 2014 6.910 7.000 6.860 7.000 3,282 +0.08(+1.16%)
Mar 05, 2014 6.910 7.040 6.910 6.920 5,587 -0.13(-1.84%)
Mar 04, 2014 6.980 7.050 6.980 7.050 1,549 +0.27(+3.98%)
Mar 03, 2014 6.880 6.890 6.750 6.780 1,999 -0.15(-2.16%)
Feb 28, 2014 6.840 6.940 6.840 6.930 0 +0.05(+0.73%)
Feb 26, 2014 6.880 6.880 6.880 0 -0.02(-0.29%)
Feb 25, 2014 6.920 6.920 6.900 6.900 4,872 -0.12(-1.71%)
Feb 24, 2014 7.010 7.020 6.923 7.020 1,550 +0.09(+1.30%)
Feb 21, 2014 6.820 6.930 6.820 6.930 0 +0.36(+5.48%)
Feb 20, 2014 6.660 6.680 6.550 6.570 7,290 -0.80(-10.85%)
Feb 19, 2014 7.340 7.370 7.243 7.370 40,250 +0.14(+1.94%)
Feb 18, 2014 7.230 7.230 7.230 7.230 21,610 +0.07(+0.98%)
Feb 14, 2014 7.160 7.160 7.160 0 +0.10(+1.47%)
Feb 13, 2014 7.140 7.140 7.056 7.056 1,950 -0.16(-2.27%)
Feb 12, 2014 7.240 7.371 7.220 7.220 19,649 -0.02(-0.28%)
Feb 11, 2014 7.050 7.240 7.050 7.240 14,861 +0.24(+3.43%)
Feb 10, 2014 7.043 7.140 7.000 7.000 2,053 -0.15(-2.10%)
Feb 07, 2014 7.090 7.150 6.960 7.150 0 +0.10(+1.42%)
Feb 06, 2014 7.040 7.050 7.040 7.050 9,516 +0.13(+1.88%)
Feb 05, 2014 6.760 6.920 6.760 6.920 3,701 +0.02(+0.29%)
Feb 04, 2014 6.740 6.900 6.740 6.900 2,053 -0.15(-2.13%)
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.