Bae Systems Plc (OP: BAESF )

17.25 -0.02 (-0.14%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.850 6.850 6.650 6.850 6,041 +0.30(+4.58%)
Sep 29, 2015 6.550 6.550 6.550 6.550 4,584 -0.11(-1.65%)
Sep 28, 2015 6.670 6.850 6.660 6.660 16,724 -0.10(-1.48%)
Sep 25, 2015 6.760 6.760 6.760 6.760 4,371 +0.29(+4.48%)
Sep 24, 2015 6.650 6.650 6.450 6.470 2,288 -0.06(-0.92%)
Sep 23, 2015 6.530 6.530 6.530 6.530 1,074 -0.11(-1.66%)
Sep 21, 2015 6.640 6.640 6.640 0 -0.14(-2.06%)
Sep 17, 2015 6.780 6.780 6.780 55 -0.12(-1.76%)
Sep 16, 2015 6.850 6.902 6.850 6.902 16,389 -0.07(-0.98%)
Sep 15, 2015 6.955 7.020 6.955 6.970 2,082 -0.05(-0.74%)
Sep 14, 2015 7.022 7.022 7.022 7.022 4,011 +0.05(+0.74%)
Sep 11, 2015 6.970 6.970 6.970 6.970 1,152 +0.21(+3.11%)
Sep 10, 2015 6.850 6.970 6.760 6.760 48,604 -0.05(-0.73%)
Sep 09, 2015 6.810 6.810 6.810 6.810 430 -0.09(-1.30%)
Sep 08, 2015 6.750 6.900 6.750 6.900 1,368 +0.20(+2.99%)
Sep 04, 2015 6.700 6.700 6.700 0 -0.12(-1.76%)
Sep 03, 2015 6.810 6.820 6.810 6.820 2,035 +0.07(+1.04%)
Sep 02, 2015 6.930 6.950 6.750 6.750 10,839 -0.10(-1.46%)
Aug 31, 2015 6.850 6.850 6.850 0 +0.05(+0.74%)
Aug 28, 2015 6.800 6.800 6.800 6.800 11,051 +0.14(+2.10%)
Aug 27, 2015 6.843 6.950 6.660 6.660 28,110 -0.04(-0.60%)
Aug 26, 2015 6.865 6.900 6.700 6.700 2,323 -0.40(-5.63%)
Aug 25, 2015 7.100 7.100 6.900 7.100 8,570 +0.35(+5.19%)
Aug 24, 2015 6.590 7.000 6.590 6.750 5,412 -0.03(-0.44%)
Aug 21, 2015 6.950 6.950 6.780 6.780 17,293 -0.46(-6.35%)
Aug 20, 2015 7.070 7.240 7.050 7.240 7,855 +0.04(+0.56%)
Aug 19, 2015 7.215 7.215 7.200 7.200 1,700 -0.05(-0.69%)
Aug 18, 2015 7.440 7.440 7.250 7.250 21,482 +0.04(+0.55%)
Aug 17, 2015 7.220 7.320 7.210 7.210 4,866 -0.04(-0.55%)
Aug 14, 2015 7.430 7.430 7.250 7.250 56,231 +0.05(+0.69%)
Aug 13, 2015 7.200 7.200 7.200 7.200 118 +0.00(+0.00%)
Aug 12, 2015 7.280 7.280 7.200 7.200 3,162 -0.15(-2.04%)
Aug 07, 2015 7.350 7.350 7.350 1,550 +0.05(+0.68%)
Aug 06, 2015 7.300 7.300 7.300 7.300 300 +0.01(+0.14%)
Aug 05, 2015 7.288 7.290 7.288 7.290 1,188 -0.01(-0.14%)
Aug 04, 2015 7.500 7.500 7.300 7.300 545 -0.20(-2.67%)
Aug 03, 2015 7.500 7.500 7.500 7.500 602 -0.09(-1.19%)
Jul 31, 2015 7.590 7.590 7.590 7.590 400 +0.14(+1.88%)
Jul 30, 2015 7.280 7.450 7.280 7.450 1,936 +0.05(+0.68%)
Jul 29, 2015 7.250 7.400 7.250 7.400 14,903 +0.10(+1.37%)
Jul 28, 2015 7.300 7.300 7.300 7.300 1,306 +0.05(+0.69%)
Jul 27, 2015 7.100 7.250 7.060 7.250 11,154 +0.01(+0.14%)
Jul 24, 2015 7.250 7.250 7.240 7.240 422 -0.06(-0.82%)
Jul 23, 2015 7.300 7.300 7.300 7.300 1,772 -0.13(-1.75%)
Jul 22, 2015 7.450 7.450 7.260 7.430 3,900 +0.16(+2.20%)
Jul 21, 2015 7.500 7.500 7.270 7.270 16,080 -0.33(-4.34%)
Jul 20, 2015 7.600 7.600 7.600 7.600 2,448 -0.03(-0.39%)
Jul 17, 2015 7.430 7.630 7.430 7.630 3,210 +0.12(+1.60%)
Jul 16, 2015 7.640 7.650 7.510 7.510 7,861 +0.01(+0.13%)
Jul 15, 2015 7.540 7.545 7.500 7.500 1,927 -0.14(-1.83%)
Jul 14, 2015 7.600 7.640 7.510 7.640 11,824 +0.14(+1.87%)
Jul 13, 2015 7.450 7.600 7.450 7.500 6,020 +0.05(+0.67%)
Jul 10, 2015 7.410 7.450 7.260 7.450 16,192 +0.21(+2.87%)
Jul 09, 2015 7.250 7.250 7.242 7.242 435 +0.09(+1.29%)
Jul 08, 2015 7.000 7.160 7.000 7.150 21,556 +0.15(+2.14%)
Jul 07, 2015 6.800 7.000 6.800 7.000 1,519 +0.00(+0.00%)
Jul 06, 2015 7.100 7.100 7.000 7.000 305 -0.08(-1.20%)
Jul 02, 2015 7.085 7.085 7.085 0 +0.04(+0.50%)
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.