Bae Systems Plc Ord Gbp .025 (OP: BAESF)
7.085 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:19 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 7.085 7.085 7.085 0 +0.04(+0.50%)
Jul 01, 2015 7.050 7.050 7.050 7.050 35,639 -0.10(-1.40%)
Jun 30, 2015 7.100 7.150 7.100 7.150 6,689 -0.04(-0.56%)
Jun 29, 2015 7.230 7.400 7.190 7.190 11,555 -0.37(-4.89%)
Jun 25, 2015 7.560 7.560 7.560 0 -0.08(-1.05%)
Jun 24, 2015 7.640 7.640 7.600 7.640 3,696 +0.26(+3.52%)
Jun 23, 2015 7.550 7.550 7.380 7.380 12,259 -0.30(-3.91%)
Jun 22, 2015 7.460 7.680 7.460 7.680 6,327 +0.05(+0.66%)
Jun 19, 2015 7.545 7.630 7.540 7.630 18,776 +0.23(+3.11%)
Jun 18, 2015 7.400 7.400 7.400 7.400 530 +0.05(+0.68%)
Jun 17, 2015 7.500 7.530 7.350 7.350 9,503 -0.26(-3.42%)
Jun 16, 2015 7.500 7.610 7.500 7.610 1,570 +0.00(+0.00%)
Jun 15, 2015 7.600 7.610 7.600 7.610 930 -0.09(-1.17%)
Jun 12, 2015 7.500 7.700 7.500 7.700 9,588 +0.00(+0.00%)
Jun 11, 2015 7.710 7.710 7.700 7.700 16,620 -0.07(-0.90%)
Jun 10, 2015 7.572 7.770 7.572 7.770 28,190 +0.17(+2.24%)
Jun 09, 2015 7.430 7.600 7.430 7.600 728 +0.10(+1.33%)
Jun 08, 2015 7.510 7.512 7.500 7.500 3,270 -0.05(-0.66%)
Jun 05, 2015 7.650 7.680 7.550 7.550 3,592 -0.14(-1.82%)
Jun 04, 2015 7.860 7.860 7.650 7.690 50,846 -0.26(-3.27%)
Jun 03, 2015 7.760 7.950 7.760 7.950 5,875 +0.17(+2.19%)
Jun 02, 2015 7.800 7.800 7.780 7.780 14,048 -0.02(-0.26%)
Jun 01, 2015 7.840 7.840 7.800 7.800 3,947 -0.16(-2.01%)
May 29, 2015 7.850 7.960 7.850 7.960 1,409 +0.10(+1.27%)
May 28, 2015 7.860 7.860 7.860 7.860 114 -0.09(-1.18%)
May 27, 2015 7.950 8.100 7.910 7.954 2,889 -0.08(-0.95%)
May 26, 2015 7.900 8.030 7.900 8.030 12,624 -0.06(-0.74%)
May 22, 2015 8.090 8.090 8.090 0 -0.05(-0.61%)
May 21, 2015 7.950 8.140 7.950 8.140 9,118 +0.29(+3.69%)
May 20, 2015 7.800 7.855 7.800 7.850 11,095 -0.10(-1.26%)
May 19, 2015 7.950 7.950 7.950 7.950 1,361 +0.00(+0.00%)
May 18, 2015 7.950 7.970 7.950 7.950 3,718 -0.05(-0.62%)
May 15, 2015 7.830 8.000 7.830 8.000 10,289 +0.06(+0.76%)
May 14, 2015 7.940 7.990 7.940 7.940 12,885 -0.00(-0.01%)
May 13, 2015 7.940 7.950 7.940 7.941 4,112 +0.05(+0.65%)
May 12, 2015 7.920 7.920 7.740 7.890 13,466 +0.00(+0.00%)
May 11, 2015 8.015 8.015 7.850 7.890 23,508 +0.13(+1.68%)
May 08, 2015 8.000 8.000 7.760 7.760 11,084 +0.08(+1.04%)
May 07, 2015 7.680 7.680 7.680 7.680 2,231 +0.01(+0.13%)
May 06, 2015 7.570 7.670 7.570 7.670 2,860 -0.02(-0.26%)
May 05, 2015 7.560 7.690 7.560 7.690 3,706 +0.17(+2.26%)
May 04, 2015 7.520 7.700 7.520 7.520 11,455 +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