Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2011 | 4.330 | 4.330 | 4.330 | 4.330 | 490 | +0.04(+0.93%) |
| Dec 29, 2011 | 4.290 | 4.290 | 4.290 | 4.290 | 1,500 | +0.03(+0.70%) |
| Dec 28, 2011 | 4.270 | 4.270 | 4.260 | 4.260 | 9,535 | -0.03(-0.70%) |
| Dec 27, 2011 | 4.290 | 4.290 | 4.290 | 4.290 | 300 | +0.04(+0.94%) |
| Dec 23, 2011 | 4.250 | 4.250 | 4.250 | 4.250 | 1,970 | -0.05(-1.11%) |
| Dec 21, 2011 | 4.298 | 4.298 | 4.298 | 4.298 | 6,034 | -0.12(-2.77%) |
| Dec 20, 2011 | 4.400 | 4.420 | 4.400 | 4.420 | 739 | +0.20(+4.74%) |
| Dec 19, 2011 | 4.270 | 4.270 | 4.220 | 4.220 | 2,685 | -0.05(-1.17%) |
| Dec 15, 2011 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.20(+4.91%) |
| Dec 14, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 3,100 | -0.15(-3.55%) |
| Dec 12, 2011 | 4.220 | 4.220 | 4.220 | 4.220 | 41,550 | -0.10(-2.31%) |
| Dec 09, 2011 | 4.240 | 4.320 | 4.240 | 4.320 | 2,170 | +0.12(+2.86%) |
| Dec 08, 2011 | 4.380 | 4.380 | 4.200 | 4.200 | 815 | -0.23(-5.19%) |
| Dec 07, 2011 | 4.280 | 4.430 | 4.280 | 4.430 | 3,952 | +0.23(+5.48%) |
| Dec 05, 2011 | 4.200 | 4.200 | 4.200 | 0 | +0.05(+1.20%) | |
| Dec 02, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 25,212 | -0.01(-0.24%) |
| Dec 01, 2011 | 4.253 | 4.253 | 4.160 | 4.160 | 45,500 | -0.04(-0.95%) |
| Nov 30, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 210 | +0.25(+6.33%) |
| Nov 28, 2011 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) | |
| Nov 25, 2011 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.02(+0.50%) |
| Nov 22, 2011 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | -0.06(-1.49%) |
| Nov 21, 2011 | 4.040 | 4.040 | 4.040 | 4.040 | 1,070 | -0.09(-2.18%) |
| Nov 18, 2011 | 4.190 | 4.190 | 4.130 | 4.130 | 1,216 | -0.12(-2.82%) |
| Nov 17, 2011 | 4.250 | 4.250 | 4.250 | 4.250 | 330 | -0.15(-3.41%) |
| Nov 16, 2011 | 4.400 | 4.400 | 4.400 | 4.400 | 3,255 | -0.19(-4.14%) |
| Nov 15, 2011 | 4.590 | 4.590 | 4.590 | 4.590 | 330 | +0.14(+3.15%) |
| Nov 14, 2011 | 4.450 | 4.450 | 4.450 | 4.450 | 22,408 | +0.20(+4.71%) |
| Nov 10, 2011 | 4.250 | 4.250 | 4.250 | 0 | -0.33(-7.21%) | |
| Nov 08, 2011 | 4.580 | 4.580 | 4.580 | 0 | +0.32(+7.51%) | |
| Nov 07, 2011 | 4.300 | 4.440 | 4.260 | 4.260 | 2,770 | -0.14(-3.18%) |
| Oct 31, 2011 | 4.400 | 4.400 | 4.400 | 0 | -0.18(-3.91%) | |
| Oct 28, 2011 | 4.579 | 4.579 | 4.579 | 4.579 | 22,250 | -0.10(-2.16%) |
| Oct 27, 2011 | 4.510 | 4.680 | 4.510 | 4.680 | 2,157 | +0.26(+5.88%) |
| Oct 26, 2011 | 4.420 | 4.420 | 4.420 | 4.420 | 300 | +0.00(+0.00%) |
| Oct 25, 2011 | 4.540 | 4.540 | 4.420 | 4.420 | 1,631 | -0.21(-4.54%) |
| Oct 24, 2011 | 4.430 | 4.630 | 4.430 | 4.630 | 3,595 | +0.22(+4.99%) |
| Oct 19, 2011 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | -0.03(-0.68%) |
| Oct 18, 2011 | 4.420 | 4.440 | 4.410 | 4.440 | 4,708 | -0.09(-1.99%) |
| Oct 17, 2011 | 4.530 | 4.530 | 4.530 | 4.530 | 180 | +0.46(+11.30%) |
| Oct 07, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.05(+1.24%) |
| Oct 06, 2011 | 4.020 | 4.020 | 3.900 | 4.020 | 1,780 | +0.12(+3.08%) |
| Oct 05, 2011 | 3.900 | 3.900 | 3.900 | 3.900 | 2,007 | -0.09(-2.26%) |
| Oct 04, 2011 | 3.840 | 3.990 | 3.840 | 3.990 | 300 | -0.07(-1.72%) |
| Oct 03, 2011 | 4.080 | 4.080 | 4.060 | 4.060 | 300 | +0.00(+0.00%) |
| Sep 30, 2011 | 4.060 | 4.060 | 4.060 | 4.060 | 132 | -0.19(-4.47%) |
| Sep 29, 2011 | 4.110 | 4.250 | 4.110 | 4.250 | 320 | -0.05(-1.16%) |
| Sep 28, 2011 | 4.350 | 4.350 | 4.300 | 4.300 | 1,490 | +0.16(+3.86%) |
| Sep 27, 2011 | 4.220 | 4.220 | 4.140 | 4.140 | 3,350 | +0.01(+0.24%) |
| Sep 26, 2011 | 4.130 | 4.130 | 4.130 | 4.130 | 137 | -0.18(-4.18%) |
| Sep 23, 2011 | 4.310 | 4.310 | 4.310 | 4.310 | 120 | +0.16(+3.86%) |
| Sep 22, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 500 | -0.40(-8.79%) |
| Sep 21, 2011 | 4.550 | 4.550 | 4.550 | 4.550 | 852 | +0.11(+2.48%) |
| Sep 20, 2011 | 4.530 | 4.580 | 4.440 | 4.440 | 3,430 | -0.10(-2.20%) |
| Sep 16, 2011 | 4.540 | 4.540 | 4.540 | 0 | +0.12(+2.83%) | |
| Sep 15, 2011 | 4.415 | 4.415 | 4.415 | 4.415 | 700 | +0.21(+5.12%) |
| Sep 13, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.16(-3.67%) |
| Sep 12, 2011 | 4.200 | 4.360 | 4.200 | 4.360 | 1,754 | +0.18(+4.31%) |
| Sep 09, 2011 | 4.230 | 4.240 | 4.180 | 4.180 | 4,000 | -0.12(-2.79%) |
| Sep 07, 2011 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.16(+3.86%) |
| Sep 06, 2011 | 4.220 | 4.220 | 4.140 | 4.140 | 1,000 | -0.35(-7.80%) |
| Sep 01, 2011 | 4.490 | 4.490 | 4.490 | 0 | +0.10(+2.28%) | |
| Aug 31, 2011 | 4.420 | 4.420 | 4.390 | 4.390 | 2,300 | +0.10(+2.33%) |
| Aug 30, 2011 | 4.280 | 4.430 | 4.280 | 4.290 | 2,933 | +0.09(+2.14%) |
| Aug 26, 2011 | 4.200 | 4.200 | 4.200 | 0 | +0.01(+0.24%) | |
| Aug 23, 2011 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
| Aug 22, 2011 | 4.320 | 4.320 | 4.190 | 4.190 | 2,080 | -0.07(-1.64%) |
| Aug 19, 2011 | 4.260 | 4.260 | 4.260 | 4.260 | 200 | -0.18(-4.05%) |
| Aug 17, 2011 | 4.440 | 4.440 | 4.440 | 0 | +0.10(+2.30%) | |
| Aug 16, 2011 | 4.200 | 4.340 | 4.200 | 4.340 | 2,651 | -0.06(-1.36%) |
| Aug 15, 2011 | 4.250 | 4.400 | 4.250 | 4.400 | 4,181 | +0.15(+3.53%) |
| Aug 11, 2011 | 4.250 | 4.250 | 4.250 | 0 | +0.33(+8.42%) | |
| Aug 10, 2011 | 3.920 | 3.920 | 3.920 | 3.920 | 100 | -0.34(-7.98%) |
| Aug 09, 2011 | 4.230 | 4.260 | 4.230 | 4.260 | 2,707 | +0.16(+3.90%) |
| Aug 08, 2011 | 4.100 | 4.100 | 4.100 | 4.100 | 2,925 | -0.64(-13.50%) |
| Aug 03, 2011 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | +0.12(+2.60%) |
| Aug 02, 2011 | 4.770 | 4.770 | 4.620 | 4.620 | 400 | -0.33(-6.67%) |
| Aug 01, 2011 | 4.950 | 4.950 | 4.950 | 4.950 | 150 | -0.12(-2.37%) |
| Jul 29, 2011 | 5.070 | 5.070 | 5.070 | 5.070 | 1,499 | +0.40(+8.57%) |
| Jul 27, 2011 | 4.670 | 4.670 | 4.670 | 0 | -0.19(-3.91%) | |
| Jul 26, 2011 | 4.860 | 4.860 | 4.860 | 4.860 | 10,000 | +0.00(+0.00%) |
| Jul 25, 2011 | 5.010 | 5.010 | 4.860 | 4.860 | 700 | -0.19(-3.76%) |
| Jul 22, 2011 | 5.050 | 5.050 | 5.050 | 5.050 | 4,044 | +0.05(+1.00%) |
| Jul 21, 2011 | 4.890 | 5.000 | 4.890 | 5.000 | 1,707 | +0.10(+2.04%) |
| Jul 20, 2011 | 4.930 | 4.930 | 4.810 | 4.900 | 8,000 | +0.09(+1.87%) |
| Jul 18, 2011 | 4.810 | 4.810 | 4.810 | 0 | -0.05(-0.97%) | |
| Jul 15, 2011 | 4.900 | 4.900 | 4.857 | 4.857 | 55,330 | -0.00(-0.06%) |
| Jul 13, 2011 | 4.860 | 4.860 | 4.860 | 0 | +0.01(+0.21%) | |
| Jul 11, 2011 | 4.850 | 4.850 | 4.850 | 0 | -0.18(-3.58%) | |
| Jul 08, 2011 | 5.030 | 5.030 | 5.030 | 5.030 | 740 | -0.16(-3.08%) |
| Jul 05, 2011 | 5.190 | 5.190 | 5.190 | 0 | +0.14(+2.77%) | |
| Jul 01, 2011 | 5.050 | 5.050 | 5.050 | 5.050 | 200 | +0.04(+0.80%) |
| Jun 29, 2011 | 5.010 | 5.010 | 5.010 | 0 | +0.20(+4.16%) | |
| Jun 24, 2011 | 4.810 | 4.810 | 4.810 | 0 | -0.19(-3.80%) | |
| Jun 21, 2011 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Jun 20, 2011 | 5.000 | 5.000 | 5.000 | 5.000 | 2,409 | -0.08(-1.57%) |
| Jun 17, 2011 | 5.080 | 5.080 | 5.080 | 5.080 | 800 | -0.01(-0.20%) |
| Jun 14, 2011 | 5.090 | 5.090 | 5.090 | 0 | +0.05(+0.99%) | |
| Jun 13, 2011 | 5.040 | 5.040 | 5.040 | 5.040 | 793 | +0.03(+0.60%) |
| Jun 10, 2011 | 5.010 | 5.010 | 5.010 | 5.010 | 100 | -0.29(-5.47%) |
| Jun 08, 2011 | 5.300 | 5.300 | 5.300 | 0 | -0.02(-0.38%) | |
| Jun 07, 2011 | 5.330 | 5.330 | 5.320 | 5.320 | 1,469 | +0.02(+0.38%) |
| Jun 01, 2011 | 5.300 | 5.300 | 5.300 | 0 | +0.02(+0.38%) | |
| May 23, 2011 | 5.280 | 5.280 | 5.280 | 0 | -0.30(-5.38%) | |
| May 19, 2011 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.11(+2.01%) |
| May 18, 2011 | 5.470 | 5.470 | 5.470 | 5.470 | 550 | -0.09(-1.62%) |
| May 17, 2011 | 5.560 | 5.560 | 5.560 | 5.560 | 100 | +0.01(+0.18%) |
| May 16, 2011 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.18(+3.35%) |
| May 11, 2011 | 5.370 | 5.370 | 5.370 | 5.370 | 0 | +0.00(+0.00%) |
| May 10, 2011 | 5.340 | 5.370 | 5.340 | 5.370 | 1,100 | +0.15(+2.87%) |
| May 06, 2011 | 5.220 | 5.220 | 5.220 | 0 | +0.01(+0.19%) | |
| May 05, 2011 | 5.210 | 5.210 | 5.210 | 5.210 | 600 | -0.09(-1.70%) |
| May 04, 2011 | 5.300 | 5.300 | 5.300 | 5.300 | 705 | -0.23(-4.16%) |
| May 03, 2011 | 5.530 | 5.530 | 5.530 | 5.530 | 1,202 | +0.18(+3.36%) |
| May 02, 2011 | 5.390 | 5.390 | 5.330 | 5.350 | 5,600 | -0.06(-1.11%) |
| Apr 28, 2011 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.02(+0.37%) |
| Apr 27, 2011 | 5.390 | 5.390 | 5.390 | 5.390 | 2,710 | +0.08(+1.51%) |
| Apr 25, 2011 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | -0.04(-0.75%) |
| Apr 21, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 43,782 | -0.03(-0.56%) |
| Apr 20, 2011 | 5.370 | 5.380 | 5.370 | 5.380 | 1,500 | +0.03(+0.56%) |
| Apr 15, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.01(-0.19%) |
| Apr 14, 2011 | 5.360 | 5.360 | 5.360 | 5.360 | 208 | +0.01(+0.19%) |
| Apr 13, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 700 | -0.10(-1.83%) |
| Apr 11, 2011 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) |
| Apr 07, 2011 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.25(+4.85%) |
| Mar 31, 2011 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | -0.04(-0.77%) |
| Mar 30, 2011 | 5.190 | 5.190 | 5.190 | 5.190 | 1,007 | -0.21(-3.89%) |
| Mar 29, 2011 | 5.160 | 5.400 | 5.160 | 5.400 | 5,000 | +0.27(+5.26%) |
| Mar 25, 2011 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | -0.07(-1.35%) |
| Mar 21, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) |
| Mar 18, 2011 | 5.050 | 5.050 | 5.050 | 5.050 | 2,460 | +0.03(+0.60%) |
| Mar 17, 2011 | 5.020 | 5.020 | 5.020 | 5.020 | 170 | +0.17(+3.51%) |
| Mar 16, 2011 | 4.971 | 5.071 | 4.780 | 4.850 | 16,795 | -0.32(-6.19%) |
| Mar 14, 2011 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | -0.01(-0.19%) |
| Mar 11, 2011 | 5.180 | 5.180 | 5.180 | 5.180 | 500 | -0.22(-4.07%) |
| Mar 09, 2011 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) |
| Mar 07, 2011 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | +0.06(+1.14%) |
| Mar 04, 2011 | 5.220 | 5.320 | 5.220 | 5.250 | 4,228 | +0.00(+0.00%) |
| Feb 28, 2011 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) |
| Feb 25, 2011 | 5.290 | 5.360 | 5.200 | 5.200 | 1,101 | +0.06(+1.17%) |
| Feb 24, 2011 | 5.150 | 5.150 | 5.140 | 5.140 | 543 | -0.04(-0.77%) |
| Feb 23, 2011 | 5.300 | 5.300 | 5.180 | 5.180 | 579 | +0.06(+1.17%) |
| Feb 22, 2011 | 5.200 | 5.200 | 5.120 | 5.120 | 1,964 | -0.51(-9.06%) |
| Feb 18, 2011 | 5.630 | 5.630 | 5.630 | 5.630 | 4,200 | -0.03(-0.53%) |
| Feb 16, 2011 | 5.660 | 5.660 | 5.660 | 0 | +0.06(+1.08%) | |
| Feb 15, 2011 | 5.600 | 5.600 | 5.600 | 5.600 | 1,650 | -0.13(-2.27%) |
| Feb 10, 2011 | 5.730 | 5.730 | 5.730 | 17,840 | +0.01(+0.22%) | |
| Feb 09, 2011 | 5.550 | 5.718 | 5.550 | 5.718 | 4,494 | +0.32(+5.88%) |
| Feb 03, 2011 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) | |
| Feb 01, 2011 | 5.310 | 5.310 | 5.310 | 0 | -0.44(-7.65%) | |
| Jan 26, 2011 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.13(+2.31%) |
| Jan 25, 2011 | 5.620 | 5.620 | 5.620 | 5.620 | 480 | -0.04(-0.71%) |
| Jan 21, 2011 | 5.660 | 5.660 | 5.660 | 0 | +0.25(+4.62%) | |
| Jan 20, 2011 | 5.420 | 5.420 | 5.410 | 5.410 | 1,142 | -0.29(-5.09%) |
| Jan 19, 2011 | 5.550 | 5.700 | 5.550 | 5.700 | 7,110 | -0.05(-0.87%) |
| Jan 18, 2011 | 5.650 | 5.800 | 5.650 | 5.750 | 2,330 | +0.34(+6.28%) |
| Jan 14, 2011 | 5.410 | 5.410 | 5.410 | 5.410 | 600 | +0.07(+1.31%) |
| Jan 13, 2011 | 5.340 | 5.340 | 5.340 | 5.340 | 1,354 | -0.01(-0.19%) |
| Jan 12, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | +0.14(+2.69%) |
| Jan 11, 2011 | 5.210 | 5.210 | 5.210 | 5.210 | 354 | -0.04(-0.76%) |
| Jan 10, 2011 | 5.320 | 5.370 | 5.250 | 5.250 | 7,914 | -0.09(-1.69%) |
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.