Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2010 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | -0.13(-2.47%) |
| Nov 26, 2010 | 5.260 | 5.260 | 5.260 | 5.260 | 1,000 | -0.31(-5.57%) |
| Nov 18, 2010 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | +0.14(+2.58%) |
| Nov 16, 2010 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | -0.27(-4.74%) |
| Nov 15, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 400 | +0.04(+0.71%) |
| Nov 11, 2010 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | -0.05(-0.88%) |
| Nov 10, 2010 | 5.710 | 5.710 | 5.710 | 5.710 | 36,552 | +0.26(+4.77%) |
| Nov 03, 2010 | 5.450 | 5.450 | 5.450 | 0 | -0.14(-2.50%) | |
| Nov 01, 2010 | 5.590 | 5.590 | 5.590 | 0 | +0.10(+1.82%) | |
| Oct 28, 2010 | 5.490 | 5.490 | 5.490 | 0 | +0.09(+1.67%) | |
| Oct 27, 2010 | 5.490 | 5.490 | 5.400 | 5.400 | 850 | -0.20(-3.57%) |
| Oct 22, 2010 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Oct 21, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 344 | +0.10(+1.82%) |
| Oct 20, 2010 | 5.520 | 5.550 | 5.500 | 5.500 | 3,156 | -0.35(-5.98%) |
| Oct 15, 2010 | 5.850 | 5.850 | 5.850 | 0 | +0.10(+1.74%) | |
| Oct 14, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 679 | +0.09(+1.59%) |
| Oct 13, 2010 | 5.660 | 5.660 | 5.660 | 5.660 | 34,192 | +0.12(+2.17%) |
| Oct 12, 2010 | 5.540 | 5.540 | 5.540 | 5.540 | 3,609 | -0.06(-1.07%) |
| Oct 11, 2010 | 5.650 | 5.650 | 5.600 | 5.600 | 700 | +0.05(+0.90%) |
| Oct 08, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 1,460 | +0.09(+1.65%) |
| Oct 05, 2010 | 5.460 | 5.460 | 5.460 | 0 | +0.06(+1.11%) | |
| Oct 04, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 | -0.03(-0.55%) |
| Sep 30, 2010 | 5.430 | 5.430 | 5.430 | 0 | -0.04(-0.82%) | |
| Sep 24, 2010 | 5.475 | 5.475 | 5.475 | 0 | +0.17(+3.11%) | |
| Sep 21, 2010 | 5.310 | 5.310 | 5.310 | 0 | +0.11(+2.12%) | |
| Sep 17, 2010 | 5.200 | 5.200 | 5.200 | 0 | +0.06(+1.23%) | |
| Sep 14, 2010 | 5.137 | 5.137 | 5.137 | 18,000 | +0.14(+2.74%) | |
| Sep 13, 2010 | 5.330 | 5.330 | 5.000 | 5.000 | 2,666 | -0.01(-0.20%) |
| Sep 09, 2010 | 5.010 | 5.010 | 5.010 | 0 | +0.16(+3.30%) | |
| Sep 07, 2010 | 4.850 | 4.850 | 4.850 | 0 | +0.19(+4.08%) | |
| Sep 03, 2010 | 4.660 | 4.660 | 4.660 | 4.660 | 1,992 | -0.09(-1.89%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.