Bae Systems Plc Ord Gbp .025 (OP: BAESF)
7.530 USD  +0.050 (+0.67%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 7.520 7.530 7.520 7.530 1,215 +0.05(+0.67%)
Nov 25, 2014 7.450 7.480 7.450 7.480 5,158 +0.11(+1.49%)
Nov 24, 2014 7.274 7.370 7.274 7.370 2,552 +0.14(+1.94%)
Nov 21, 2014 7.350 7.350 7.230 7.230 5,209 -0.05(-0.69%)
Nov 20, 2014 7.270 7.280 7.270 7.280 2,970 -0.04(-0.55%)
Nov 19, 2014 7.268 7.320 7.250 7.320 8,155 -0.03(-0.41%)
Nov 18, 2014 7.350 7.350 7.350 7.350 3,002 +0.11(+1.52%)
Nov 17, 2014 7.180 7.280 7.180 7.240 6,731 +0.01(+0.14%)
Nov 14, 2014 7.230 7.230 7.230 7.230 300 -0.07(-0.96%)
Nov 13, 2014 7.190 7.300 7.190 7.300 3,162 +0.07(+0.97%)
Nov 12, 2014 7.320 7.320 7.230 7.230 1,492 -0.21(-2.82%)
Nov 11, 2014 7.309 7.440 7.300 7.440 7,743 +0.12(+1.64%)
Nov 10, 2014 7.270 7.320 7.270 7.320 1,323 +0.01(+0.13%)
Nov 07, 2014 7.280 7.310 7.280 7.310 6,276 +0.07(+0.97%)
Nov 06, 2014 7.220 7.240 7.220 7.240 949 -0.03(-0.41%)
Nov 05, 2014 7.220 7.270 7.220 7.270 6,562 -0.05(-0.74%)
Nov 03, 2014 7.324 7.324 7.324 0 +0.02(+0.33%)
Oct 31, 2014 7.290 7.300 7.280 7.300 1,731 +0.09(+1.32%)
Oct 30, 2014 7.159 7.260 7.150 7.205 8,750 +0.04(+0.49%)
Oct 29, 2014 7.170 7.170 7.170 7.170 200 -0.08(-1.10%)
Oct 28, 2014 7.220 7.250 7.140 7.250 8,225 +0.06(+0.83%)
Oct 27, 2014 7.190 7.190 7.190 7.190 2,352 +0.02(+0.28%)
Oct 24, 2014 7.150 7.170 7.150 7.170 13,576 -0.01(-0.14%)
Oct 23, 2014 7.140 7.180 7.140 7.180 900 -0.08(-1.10%)
Oct 22, 2014 7.260 7.260 7.260 7.260 1,392 +0.06(+0.88%)
Oct 21, 2014 7.120 7.200 7.120 7.197 1,450 +0.08(+1.08%)
Oct 20, 2014 7.160 7.160 7.120 7.120 426 -0.11(-1.52%)
Oct 17, 2014 7.230 7.230 7.230 7.230 1,000 +0.18(+2.55%)
Oct 15, 2014 7.050 7.050 7.050 17 -0.16(-2.22%)
Oct 14, 2014 7.107 7.210 7.090 7.210 9,825 -0.01(-0.14%)
Oct 13, 2014 7.110 7.220 7.060 7.220 2,730 +0.15(+2.12%)
Oct 10, 2014 7.070 7.090 7.090 7.070 631 -0.02(-0.28%)
Oct 09, 2014 7.200 7.200 7.090 7.090 1,902 -0.24(-3.27%)
Oct 08, 2014 7.209 7.330 7.209 7.330 73,142 +0.02(+0.27%)
Oct 07, 2014 7.310 7.310 7.310 7.310 402 -0.12(-1.62%)
Oct 06, 2014 7.330 7.430 7.330 7.430 3,114 +0.15(+2.06%)
Oct 03, 2014 7.410 7.410 7.280 7.280 2,246 -0.17(-2.28%)
Oct 02, 2014 7.400 7.450 7.234 7.450 4,437 -0.12(-1.59%)
Oct 01, 2014 7.420 7.570 7.410 7.570 1,391 -0.06(-0.74%)
Sep 30, 2014 7.626 7.626 7.626 7.626 462 +0.06(+0.74%)
Sep 29, 2014 7.603 7.603 7.570 7.570 45,550 +0.01(+0.13%)
Sep 26, 2014 7.572 7.572 7.560 7.560 1,889 +0.11(+1.48%)
Sep 25, 2014 7.460 7.610 7.450 7.450 1,260 -0.23(-2.99%)
Sep 24, 2014 7.680 7.680 7.680 7.680 1,294 +0.01(+0.08%)
Sep 23, 2014 7.677 7.677 7.674 7.674 5,090 -0.05(-0.60%)
Sep 22, 2014 7.700 7.820 7.700 7.720 3,734 +0.08(+1.05%)
Sep 19, 2014 7.640 7.640 7.640 7.640 4,420 -0.06(-0.78%)
Sep 18, 2014 7.590 7.740 7.590 7.700 4,092 +0.09(+1.18%)
Sep 17, 2014 7.610 7.610 7.610 7.610 2,002 +0.20(+2.70%)
Sep 16, 2014 7.450 7.450 7.410 7.410 2,307 -0.08(-1.07%)
Sep 15, 2014 7.490 7.490 7.490 7.490 7,414 -0.03(-0.40%)
Sep 12, 2014 7.520 7.520 7.520 7.520 200 +0.04(+0.53%)
Sep 11, 2014 7.449 7.480 7.449 7.480 2,039 +0.06(+0.81%)
Sep 10, 2014 7.420 7.420 7.420 7.420 1,470 +0.15(+2.09%)
Sep 09, 2014 7.268 7.268 7.268 7.268 14,185 -0.06(-0.85%)
Sep 08, 2014 7.290 7.330 7.257 7.330 51,907 -0.05(-0.68%)
Sep 05, 2014 7.406 7.406 7.380 7.380 1,725 -0.08(-1.07%)
Sep 04, 2014 7.460 7.460 7.460 7.460 500 +0.04(+0.54%)
Sep 03, 2014 7.420 7.420 7.420 7.420 240 -0.01(-0.13%)
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