Bae Systems Plc Ord Gbp .025 (OP: BAESF)
7.400 USD  +0.050 (+0.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 7.390 7.400 7.370 7.400 1,236 +0.05(+0.68%)
Aug 20, 2014 7.240 7.350 7.240 7.350 1,055 -0.02(-0.27%)
Aug 19, 2014 7.370 7.370 7.370 7.370 1,034 +0.11(+1.52%)
Aug 18, 2014 7.270 7.273 7.260 7.260 4,047 -0.09(-1.22%)
Aug 15, 2014 7.394 7.400 7.330 7.350 8,985 +0.00(+0.00%)
Aug 14, 2014 7.210 7.350 7.200 7.350 1,438 +0.15(+2.08%)
Aug 13, 2014 7.340 7.150 7.200 7,627 +0.05(+0.70%)
Aug 11, 2014 7.150 7.150 7.150 94 +0.03(+0.42%)
Aug 08, 2014 7.110 7.120 6.980 7.120 37,452 +0.07(+0.99%)
Aug 07, 2014 7.150 7.150 7.000 7.050 3,051 -0.22(-3.03%)
Aug 04, 2014 7.270 7.270 7.270 0 +0.16(+2.25%)
Aug 01, 2014 7.110 7.110 7.110 7.110 547 -0.14(-1.93%)
Jul 31, 2014 7.160 7.290 7.160 7.250 7,896 +0.02(+0.28%)
Jul 30, 2014 7.230 7.230 7.230 7.230 400 +0.00(+0.00%)
Jul 29, 2014 7.230 7.230 7.230 7.230 537 -0.02(-0.28%)
Jul 25, 2014 7.310 7.310 7.250 7.250 3,030 -0.06(-0.82%)
Jul 24, 2014 7.310 7.310 7.310 7.310 1,391 +0.00(+0.00%)
Jul 23, 2014 7.320 7.320 7.310 7.310 978 +0.14(+1.95%)
Jul 22, 2014 7.170 7.202 7.170 7.170 43,356 -0.03(-0.42%)
Jul 18, 2014 7.200 7.200 7.200 10 +0.00(+0.00%)
Jul 17, 2014 7.100 7.220 7.100 7.200 2,697 -0.04(-0.55%)
Jul 16, 2014 7.240 7.240 7.240 7.240 5,015 +0.00(+0.00%)
Jul 15, 2014 7.240 7.240 7.240 7.240 917 +0.14(+1.97%)
Jul 14, 2014 7.100 7.100 7.100 7.100 269 -0.08(-1.11%)
Jul 11, 2014 7.190 7.190 7.168 7.180 38,200 -0.03(-0.42%)
Jul 09, 2014 7.210 7.210 7.210 0 -0.04(-0.55%)
Jul 08, 2014 7.250 7.250 7.250 7.250 1,485 +0.00(+0.00%)
Jul 07, 2014 7.340 7.380 7.250 7.250 2,529 -0.23(-3.07%)
Jul 01, 2014 7.480 7.480 7.480 0 +0.02(+0.27%)
Jun 30, 2014 7.400 7.460 7.373 7.460 1,335 +0.06(+0.81%)
Jun 27, 2014 7.266 7.400 7.266 7.400 1,263 +0.24(+3.35%)
Jun 26, 2014 7.150 7.160 7.150 7.160 2,293 +0.05(+0.70%)
Jun 25, 2014 7.110 7.110 7.110 7.110 28,015 -0.03(-0.42%)
Jun 23, 2014 7.140 7.140 7.140 17 -0.11(-1.52%)
Jun 20, 2014 7.250 7.250 7.250 7.250 20,799 +0.10(+1.40%)
Jun 19, 2014 7.250 7.250 7.150 7.150 2,203 +0.00(+0.00%)
Jun 18, 2014 7.150 7.150 7.150 7.150 324 +0.14(+2.00%)
Jun 17, 2014 7.150 7.150 7.010 7.010 1,290 -0.14(-1.96%)
Jun 16, 2014 7.030 7.150 7.030 7.150 1,745 +0.00(+0.00%)
Jun 13, 2014 7.160 7.160 7.150 7.150 3,948 +0.02(+0.28%)
Jun 12, 2014 7.250 7.250 7.120 7.130 7,987 -0.07(-0.97%)
Jun 11, 2014 7.170 7.200 7.050 7.200 17,207 +0.05(+0.70%)
Jun 10, 2014 7.200 7.200 7.150 7.150 10,249 +0.00(+0.00%)
Jun 05, 2014 7.150 7.150 7.150 7.150 7 +0.00(+0.00%)
Jun 04, 2014 7.110 7.210 7.110 7.150 32,164 +0.00(+0.00%)
Jun 03, 2014 7.150 7.160 7.150 7.150 735 -0.01(-0.14%)
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