Bae Systems Plc (OP: BAESF )

17.10 -0.17 (-1.01%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.100 9.100 9.100 9.100 150 +0.00(+0.00%)
Apr 27, 2007 9.100 9.300 9.100 9.100 1,987 +0.00(+0.00%)
Apr 26, 2007 9.100 9.100 9.100 9.100 100 -0.05(-0.55%)
Apr 25, 2007 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 24, 2007 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 23, 2007 9.150 9.150 9.150 9.150 285 +0.15(+1.67%)
Apr 20, 2007 9.000 9.000 9.000 9.000 200,000 +0.00(+0.00%)
Apr 19, 2007 9.000 9.000 9.000 9.000 1,200 +0.00(+0.00%)
Apr 18, 2007 9.000 9.000 9.000 9.000 9,000 -0.20(-2.17%)
Apr 17, 2007 9.200 9.200 9.200 9.200 1,000 +0.20(+2.22%)
Apr 16, 2007 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 13, 2007 9.000 9.250 9.000 9.000 100,759 -0.20(-2.17%)
Apr 12, 2007 9.200 9.200 9.200 9.200 450 +0.25(+2.79%)
Apr 11, 2007 8.950 8.950 8.950 8.950 177 +0.05(+0.56%)
Apr 10, 2007 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 09, 2007 8.900 9.200 8.900 8.900 2,643 -0.05(-0.56%)
Apr 05, 2007 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Apr 04, 2007 8.950 8.950 8.950 8.950 14,184 -0.05(-0.56%)
Apr 03, 2007 9.000 9.110 9.000 9.000 821 +0.05(+0.56%)
Apr 02, 2007 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Mar 30, 2007 8.950 8.950 8.950 8.950 3,183 +0.00(+0.00%)
Mar 29, 2007 8.950 8.950 8.950 8.950 1,000 +0.10(+1.13%)
Mar 28, 2007 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 27, 2007 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 26, 2007 8.850 9.200 8.850 8.850 14,500 -0.30(-3.28%)
Mar 23, 2007 9.150 9.200 8.950 9.150 6,300 +0.00(+0.00%)
Mar 22, 2007 9.150 9.150 8.850 9.150 19,190 +0.30(+3.39%)
Mar 21, 2007 8.850 8.850 8.850 8.850 81,620 +0.00(+0.00%)
Mar 20, 2007 8.850 8.850 8.850 8.850 105,440 +0.10(+1.14%)
Mar 19, 2007 8.750 8.750 8.750 8.750 5,500 +0.10(+1.16%)
Mar 16, 2007 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Mar 15, 2007 8.650 8.650 8.650 8.650 29,300 +0.35(+4.22%)
Mar 14, 2007 8.300 8.300 8.300 8.300 100 -0.20(-2.35%)
Mar 13, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 12, 2007 8.500 8.500 8.500 8.500 1,000 -0.25(-2.86%)
Mar 09, 2007 8.750 8.750 8.750 8.750 150 +0.20(+2.34%)
Mar 08, 2007 8.550 8.550 8.550 8.550 550 -0.10(-1.16%)
Mar 07, 2007 8.650 8.650 8.650 8.650 200 +0.20(+2.37%)
Mar 06, 2007 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 05, 2007 8.450 8.450 8.450 8.450 100 +0.05(+0.60%)
Mar 02, 2007 8.250 8.400 8.400 8.400 231 +0.15(+1.82%)
Mar 01, 2007 8.250 8.350 8.250 8.250 1,133 -0.50(-5.71%)
Feb 28, 2007 8.750 8.750 8.700 8.750 925 -0.40(-4.37%)
Feb 27, 2007 9.150 9.150 9.150 9.150 50,000 +0.00(+0.00%)
Feb 26, 2007 9.150 9.150 9.150 9.150 41,822 +0.05(+0.55%)
Feb 23, 2007 9.100 9.100 9.050 9.100 3,015 +0.15(+1.68%)
Feb 22, 2007 8.950 8.950 8.950 8.950 76,526 +0.05(+0.56%)
Feb 21, 2007 8.900 8.900 8.900 8.900 78,275 +0.15(+1.71%)
Feb 20, 2007 8.750 8.970 8.750 8.750 500 -0.10(-1.13%)
Feb 16, 2007 8.850 9.000 8.850 8.850 2,200 -0.15(-1.67%)
Feb 15, 2007 9.000 9.000 8.850 9.000 759 +0.20(+2.27%)
Feb 14, 2007 8.800 8.800 8.800 8.800 2,800 +0.25(+2.92%)
Feb 13, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 12, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 09, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 08, 2007 8.550 8.600 8.550 8.550 10,000 -0.20(-2.29%)
Feb 07, 2007 8.750 8.750 8.650 8.750 700 +0.15(+1.74%)
Feb 06, 2007 8.600 8.600 8.600 8.600 400 +0.15(+1.78%)
Feb 05, 2007 8.450 8.450 8.450 8.450 400 -0.05(-0.59%)
Feb 02, 2007 8.500 8.500 8.300 8.500 600 +0.25(+3.03%)
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.