Bae Systems Plc Ord Gbp .025 (OP: BAESF)
7.310 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 7.174 7.174 7.159 7.160 41,867 +0.00(+0.00%)
May 30, 2014 7.080 7.160 7.030 7.160 21,194 +0.05(+0.70%)
May 29, 2014 7.010 7.110 7.000 7.110 1,795 +0.16(+2.30%)
May 28, 2014 6.960 6.960 6.950 6.950 2,100 -0.01(-0.14%)
May 27, 2014 6.960 6.960 6.960 6.960 2,700 +0.01(+0.14%)
May 23, 2014 6.950 6.950 6.950 0 +0.04(+0.58%)
May 22, 2014 6.860 6.990 6.860 6.910 9,829 -0.07(-1.00%)
May 21, 2014 6.980 6.980 6.980 6.980 20,371 +0.11(+1.60%)
May 19, 2014 6.870 6.870 6.870 6.870 8,236 -0.15(-2.14%)
May 16, 2014 7.050 7.050 6.890 7.020 236,648 -0.03(-0.43%)
May 15, 2014 6.970 7.050 6.970 7.050 4,165 +0.08(+1.15%)
May 14, 2014 6.904 6.970 6.850 6.970 697,064 +0.14(+2.05%)
May 13, 2014 6.840 6.840 6.830 6.830 1,075 +0.03(+0.44%)
May 12, 2014 6.800 6.800 6.800 6.800 648 +0.03(+0.44%)
May 09, 2014 6.750 6.770 6.750 6.770 6,263 -0.08(-1.22%)
May 08, 2014 6.854 6.854 6.854 6.854 40,013 -0.04(-0.52%)
May 07, 2014 6.760 6.910 6.760 6.889 23,496 +0.21(+3.14%)
May 06, 2014 6.680 6.680 6.680 6.680 1,986 -0.08(-1.18%)
May 05, 2014 6.700 6.760 6.670 6.760 2,262 +0.06(+0.90%)
May 02, 2014 6.700 6.700 6.700 6.700 751 -0.03(-0.45%)
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