Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 5.010 | 5.010 | 4.970 | 4.970 | 48,944 | -0.03(-0.60%) |
| Aug 30, 2012 | 5.010 | 5.010 | 4.910 | 5.000 | 3,946 | +0.04(+0.81%) |
| Aug 29, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 210 | +0.03(+0.61%) |
| Aug 27, 2012 | 5.090 | 5.090 | 4.930 | 4.930 | 1,999 | -0.02(-0.45%) |
| Aug 24, 2012 | 4.952 | 4.952 | 4.952 | 4.952 | 550 | +0.04(+0.87%) |
| Aug 23, 2012 | 4.920 | 5.000 | 4.910 | 4.910 | 1,614 | -0.10(-2.00%) |
| Aug 22, 2012 | 5.010 | 5.010 | 5.010 | 5.010 | 200 | -0.07(-1.38%) |
| Aug 21, 2012 | 4.950 | 5.080 | 4.950 | 5.080 | 21,996 | +0.15(+3.04%) |
| Aug 20, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 10,853 | -0.07(-1.40%) |
| Aug 17, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.00(+0.00%) |
| Aug 16, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 | +0.06(+1.21%) |
| Aug 15, 2012 | 4.940 | 4.940 | 4.940 | 4.940 | 5,777 | +0.04(+0.82%) |
| Aug 13, 2012 | 4.900 | 4.900 | 4.900 | 0 | +0.06(+1.24%) | |
| Aug 09, 2012 | 4.840 | 4.840 | 4.840 | 4.840 | 0 | +0.03(+0.62%) |
| Aug 08, 2012 | 4.810 | 4.810 | 4.810 | 4.810 | 4,000 | -0.02(-0.41%) |
| Aug 07, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 720 | -0.05(-1.02%) |
| Aug 03, 2012 | 4.880 | 4.880 | 4.880 | 0 | +0.18(+3.83%) | |
| Aug 02, 2012 | 4.820 | 4.820 | 4.700 | 4.700 | 38,447 | -0.14(-2.89%) |
| Jul 30, 2012 | 4.840 | 4.840 | 4.840 | 0 | -0.06(-1.22%) | |
| Jul 26, 2012 | 4.900 | 4.900 | 4.900 | 0 | +0.12(+2.56%) | |
| Jul 25, 2012 | 4.777 | 4.777 | 4.777 | 4.777 | 200 | +0.01(+0.16%) |
| Jul 24, 2012 | 4.800 | 4.800 | 4.770 | 4.770 | 600 | -0.13(-2.65%) |
| Jul 19, 2012 | 4.900 | 4.900 | 4.900 | 0 | +0.09(+1.87%) | |
| Jul 18, 2012 | 4.760 | 4.810 | 4.760 | 4.810 | 2,530 | +0.10(+2.10%) |
| Jul 14, 2012 | 4.711 | 4.711 | 4.711 | 280 | +0.00(+0.00%) | |
| Jul 13, 2012 | 4.820 | 4.820 | 4.711 | 4.711 | 1,715 | +0.08(+1.75%) |
| Jul 11, 2012 | 4.630 | 4.630 | 4.630 | 0 | +0.06(+1.31%) | |
| Jul 09, 2012 | 4.570 | 4.570 | 4.570 | 0 | -0.03(-0.65%) | |
| Jul 05, 2012 | 4.600 | 4.600 | 4.600 | 0 | +0.13(+2.91%) | |
| Jul 02, 2012 | 4.470 | 4.470 | 4.470 | 4.470 | 765 | +0.00(+0.00%) |
| Jun 29, 2012 | 4.490 | 4.490 | 4.470 | 4.470 | 6,502 | +0.19(+4.44%) |
| Jun 26, 2012 | 4.280 | 4.280 | 4.280 | 0 | -0.04(-0.93%) | |
| Jun 25, 2012 | 4.330 | 4.330 | 4.320 | 4.320 | 13,000 | -0.11(-2.48%) |
| Jun 22, 2012 | 4.430 | 4.430 | 4.430 | 4.430 | 5,445 | +0.00(+0.00%) |
| Jun 21, 2012 | 4.450 | 4.450 | 4.350 | 4.430 | 10,055 | -0.10(-2.21%) |
| Jun 20, 2012 | 4.556 | 4.556 | 4.530 | 4.530 | 18,150 | +0.14(+3.19%) |
| Jun 18, 2012 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | -0.08(-1.79%) |
| Jun 15, 2012 | 4.332 | 4.470 | 4.320 | 4.470 | 19,246 | +0.12(+2.76%) |
| Jun 14, 2012 | 4.230 | 4.350 | 4.230 | 4.350 | 5,953 | +0.11(+2.59%) |
| Jun 13, 2012 | 4.240 | 4.240 | 4.240 | 4.240 | 23,910 | -0.19(-4.29%) |
| Jun 12, 2012 | 4.430 | 4.430 | 4.430 | 4.430 | 7,951 | +0.33(+8.05%) |
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.