BAE SYSTEMS (OP: BAESF)
7.050 USD  +0.200 (+2.92%)
Official Closing Price  /  Updated: 5:19 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 6.870 7.050 6.870 7.050 7,447 +0.20(+2.92%)
May 04, 2016 6.857 6.994 6.850 6.850 500 -0.10(-1.44%)
May 03, 2016 6.850 6.950 6.850 6.950 200 +0.05(+0.72%)
May 02, 2016 6.900 6.900 6.900 6.900 300 -0.05(-0.72%)
Apr 28, 2016 6.950 6.950 6.950 730 -0.27(-3.74%)
Apr 27, 2016 6.980 7.220 6.980 7.220 5,387 +0.16(+2.27%)
Apr 26, 2016 7.060 7.060 7.060 7.060 245 -0.01(-0.14%)
Apr 25, 2016 7.070 7.070 7.070 7.070 252 +0.13(+1.87%)
Apr 22, 2016 6.976 6.976 6.940 6.940 375 -0.23(-3.21%)
Apr 21, 2016 7.141 7.170 7.040 7.170 8,469 -0.08(-1.10%)
Apr 20, 2016 7.250 7.250 7.250 7.250 100 +0.12(+1.68%)
Apr 13, 2016 7.130 7.130 7.130 0 +0.08(+1.13%)
Apr 12, 2016 7.166 7.200 7.050 7.050 16,550 +0.00(+0.00%)
Apr 11, 2016 7.050 7.050 7.050 7.050 600 +0.02(+0.28%)
Apr 06, 2016 7.030 7.030 7.030 70 -0.03(-0.42%)
Apr 05, 2016 7.061 7.061 7.060 7.060 946 +0.00(+0.00%)
Apr 01, 2016 7.060 7.060 7.060 7,100 -0.19(-2.62%)
Mar 31, 2016 7.250 7.250 7.250 7.250 8,368 -0.12(-1.56%)
Mar 30, 2016 7.500 7.500 7.365 7.365 468 +0.00(+0.02%)
Mar 29, 2016 7.250 7.380 7.250 7.364 327 +0.21(+2.99%)
Mar 28, 2016 7.150 7.150 7.150 7.150 1,438 +0.20(+2.88%)
Mar 24, 2016 6.950 6.950 6.950 0 -0.14(-1.98%)
Mar 23, 2016 7.091 7.091 7.091 7.091 25,472 +0.09(+1.29%)
Mar 22, 2016 7.000 7.000 7.000 7.000 922 -0.20(-2.78%)
Mar 17, 2016 7.200 7.200 7.200 0 +0.20(+2.83%)
Mar 16, 2016 7.002 7.002 7.002 7.002 3,107 -0.09(-1.26%)
Mar 15, 2016 7.091 7.091 7.091 7.091 249 -0.04(-0.60%)
Mar 11, 2016 7.134 7.134 7.134 25 +0.03(+0.48%)
Mar 09, 2016 7.100 7.100 7.100 2,774 +0.10(+1.43%)
Mar 08, 2016 7.000 7.000 7.000 7.000 16,915 -0.06(-0.85%)
Mar 04, 2016 7.060 7.060 7.060 15,000 +0.05(+0.71%)
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