Bae Systems Plc (OP: BAESF )
17.04
-0.28
(-1.62%)
Streaming Delayed Price
Updated: 11:07 AM EDT, Sep 23, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2009 | 5.476 | 5.476 | 5.476 | 5.476 | 0 | +0.06(+1.04%) |
Sep 25, 2009 | 5.420 | 5.420 | 5.420 | 5.420 | 128 | -0.05(-0.91%) |
Sep 24, 2009 | 5.470 | 5.470 | 5.470 | 5.470 | 3,816 | -0.22(-3.87%) |
Sep 23, 2009 | 5.670 | 5.690 | 5.670 | 5.690 | 20,400 | +0.19(+3.45%) |
Sep 22, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | -0.13(-2.31%) |
Sep 21, 2009 | 5.700 | 5.700 | 5.630 | 5.630 | 700 | -0.07(-1.23%) |
Sep 18, 2009 | 5.750 | 5.750 | 5.700 | 5.700 | 4,809 | -0.05(-0.87%) |
Sep 17, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 42,200 | +0.00(+0.00%) |
Sep 16, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 2,800 | +0.05(+0.88%) |
Sep 14, 2009 | 5.700 | 5.700 | 5.700 | 0 | +0.20(+3.64%) | |
Sep 10, 2009 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
Sep 09, 2009 | 5.600 | 5.600 | 5.550 | 5.550 | 1,965 | +0.40(+7.77%) |
Sep 08, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 4,000 | +0.20(+4.04%) |
Sep 01, 2009 | 4.950 | 4.950 | 4.950 | 0 | -0.05(-1.00%) | |
Aug 31, 2009 | 4.950 | 5.000 | 4.950 | 5.000 | 500 | -0.09(-1.70%) |
Aug 28, 2009 | 5.150 | 5.150 | 5.086 | 5.086 | 5,120 | +0.19(+3.80%) |
Aug 27, 2009 | 5.109 | 5.109 | 4.900 | 4.900 | 1,564 | -0.58(-10.57%) |
Aug 25, 2009 | 5.479 | 5.479 | 5.479 | 0 | +0.18(+3.38%) | |
Aug 24, 2009 | 5.600 | 5.600 | 5.300 | 5.300 | 1,350 | -0.02(-0.38%) |
Aug 20, 2009 | 5.320 | 5.320 | 5.320 | 5.320 | 10,000 | +0.17(+3.30%) |
Aug 18, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 | -0.25(-4.63%) |
Aug 13, 2009 | 5.550 | 5.550 | 5.400 | 5.400 | 3,500 | -0.11(-2.00%) |
Aug 12, 2009 | 5.510 | 5.510 | 5.510 | 5.510 | 1,000 | +0.08(+1.40%) |
Aug 06, 2009 | 5.434 | 5.434 | 5.434 | 0 | +0.23(+4.50%) | |
Aug 03, 2009 | 5.200 | 5.200 | 5.200 | 0 | +0.20(+4.00%) | |
Jul 31, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | -0.75(-13.04%) |
Jul 22, 2009 | 5.750 | 5.750 | 5.750 | 0 | +0.30(+5.50%) | |
Jul 17, 2009 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) | |
Jul 15, 2009 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Jul 13, 2009 | 5.450 | 5.450 | 5.450 | 0 | +0.35(+6.86%) | |
Jul 10, 2009 | 5.400 | 5.400 | 5.100 | 5.100 | 970 | -0.24(-4.47%) |
Jul 08, 2009 | 5.339 | 5.339 | 5.339 | 5.339 | 0 | +0.09(+1.69%) |
Jul 07, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 900 | +0.05(+0.96%) |
Jul 06, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | -0.15(-2.80%) |
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.