Bae Systems Plc Ord Gbp .025 (OP: BAESF)
6.820 USD  +0.230 (+3.49%)
Official Closing Price  /  Updated: 5:19 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 6.790 6.820 6.790 6.820 247 +0.23(+3.49%)
Feb 11, 2016 6.780 6.780 6.550 6.590 1,352 -0.31(-4.49%)
Feb 10, 2016 6.900 6.790 6.900 380 +0.11(+1.62%)
Feb 09, 2016 6.790 6.790 6.790 6.790 100 -0.05(-0.73%)
Feb 08, 2016 6.850 6.850 6.840 6.840 1,100 -0.16(-2.29%)
Feb 05, 2016 7.020 7.020 6.900 7.000 1,760 -0.16(-2.23%)
Feb 02, 2016 7.160 7.160 7.160 1,650 -0.13(-1.76%)
Feb 01, 2016 7.350 7.350 7.260 7.288 8,354 -0.11(-1.51%)
Jan 29, 2016 7.430 7.430 7.380 7.400 2,929 +0.05(+0.68%)
Jan 28, 2016 7.400 7.400 7.275 7.350 882 +0.21(+2.94%)
Jan 27, 2016 7.140 7.140 7.140 7.140 394 +0.04(+0.56%)
Jan 26, 2016 7.120 7.120 7.100 7.100 4,649 -0.03(-0.42%)
Jan 25, 2016 7.100 7.130 7.100 7.130 999 +0.05(+0.78%)
Jan 22, 2016 7.075 7.075 7.075 7.075 1,551 +0.38(+5.60%)
Jan 21, 2016 6.700 6.700 6.700 6.700 800 -0.49(-6.82%)
Jan 20, 2016 6.880 7.190 6.800 7.190 11,073 +0.13(+1.84%)
Jan 19, 2016 7.250 7.250 7.059 7.060 1,317 -0.14(-1.94%)
Jan 15, 2016 7.200 7.200 7.200 0 -0.25(-3.36%)
Jan 13, 2016 7.450 7.450 7.450 0 -0.20(-2.61%)
Jan 12, 2016 7.570 7.650 7.570 7.650 2,151 -0.05(-0.65%)
Jan 08, 2016 7.700 7.700 7.700 25,069 +0.25(+3.36%)
Jan 07, 2016 7.440 7.450 7.440 7.450 3,518 +0.05(+0.68%)
Jan 06, 2016 7.334 7.580 7.300 7.400 41,123 +0.25(+3.50%)
Jan 05, 2016 7.300 7.310 7.150 7.150 2,098 -0.15(-2.05%)
Jan 04, 2016 7.150 7.300 7.150 7.300 1,217 -0.20(-2.67%)
Dec 31, 2015 7.500 7.500 7.500 0 -0.08(-1.06%)
Dec 30, 2015 7.580 7.580 7.580 7.580 100 +0.18(+2.43%)
Dec 29, 2015 7.550 7.550 7.400 7.400 2,311 -0.14(-1.86%)
Dec 28, 2015 7.540 7.540 7.540 7.540 29,695 +0.04(+0.53%)
Dec 24, 2015 7.500 7.500 7.500 0 -0.05(-0.66%)
Dec 23, 2015 7.360 7.550 7.350 7.550 69,302 +0.15(+2.03%)
Dec 22, 2015 7.250 7.400 7.250 7.400 1,617 +0.15(+2.07%)
Dec 21, 2015 7.440 7.440 7.250 7.250 12,686 -0.17(-2.29%)
Dec 18, 2015 7.430 7.430 7.420 7.420 6,635 +0.12(+1.64%)
Dec 17, 2015 7.320 7.490 7.300 7.300 3,494 +0.03(+0.41%)
Dec 16, 2015 7.470 7.470 7.230 7.270 4,376 -0.13(-1.76%)
Dec 15, 2015 7.300 7.400 7.300 7.400 468 +0.00(+0.00%)
Dec 14, 2015 7.330 7.520 7.200 7.400 8,267 -0.16(-2.12%)
Dec 11, 2015 7.360 7.580 7.360 7.560 23,838 -0.14(-1.82%)
Dec 10, 2015 7.585 7.700 7.500 7.700 5,852 +0.30(+4.05%)
Dec 09, 2015 7.660 7.700 7.400 7.400 57,794 -0.30(-3.90%)
Dec 07, 2015 7.700 7.700 7.700 51 -0.05(-0.65%)
Dec 04, 2015 7.750 7.750 7.750 7.750 4,323 -0.04(-0.51%)
Dec 03, 2015 7.790 7.790 7.600 7.790 3,758 +0.13(+1.70%)
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