Bae Systems Plc Ord Gbp .025 (OP: BAESF)
7.626 USD  +0.056 (+0.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 7.330 7.330 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%)
Sep 02, 2014 7.497 7.510 7.430 7.430 33,851 +0.14(+1.92%)
Aug 29, 2014 7.290 7.290 7.290 0 +0.07(+0.97%)
Aug 26, 2014 7.220 7.220 7.220 0 -0.13(-1.77%)
Aug 25, 2014 7.350 7.350 7.350 7.350 470 +0.02(+0.27%)
Aug 22, 2014 7.201 7.330 7.201 7.330 1,259 -0.07(-0.95%)
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%)
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