Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.