Bae Systems Plc Ord Gbp .025 (OP: BAESF)
6.750 USD  -0.100 (-1.46%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here