Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 4.190 | 4.190 | 4.190 | 4.190 | 25,973 | -0.00(-0.06%) |
| May 25, 2012 | 4.192 | 4.192 | 4.192 | 4.192 | 0 | -0.04(-0.89%) |
| May 24, 2012 | 4.350 | 4.350 | 4.210 | 4.230 | 7,422 | -0.08(-1.90%) |
| May 22, 2012 | 4.312 | 4.312 | 4.312 | 7,295 | +0.07(+1.70%) | |
| May 21, 2012 | 4.230 | 4.240 | 4.230 | 4.240 | 1,300 | -0.16(-3.64%) |
| May 16, 2012 | 4.400 | 4.400 | 4.400 | 0 | -0.07(-1.57%) | |
| May 14, 2012 | 4.470 | 4.470 | 4.470 | 0 | -0.10(-2.19%) | |
| May 11, 2012 | 4.517 | 4.570 | 4.517 | 4.570 | 4,636 | -0.01(-0.22%) |
| May 10, 2012 | 4.580 | 4.580 | 4.580 | 4.580 | 912 | +0.00(+0.00%) |
| May 09, 2012 | 4.500 | 4.580 | 4.500 | 4.580 | 3,001 | +0.11(+2.46%) |
| May 08, 2012 | 4.470 | 4.470 | 4.470 | 4.470 | 13,932 | -0.11(-2.31%) |
| May 04, 2012 | 4.576 | 4.576 | 4.576 | 0 | -0.03(-0.59%) | |
| May 03, 2012 | 4.636 | 4.636 | 4.603 | 4.603 | 920 | -0.20(-4.10%) |
| May 02, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 500 | +0.03(+0.63%) |
| Apr 30, 2012 | 4.770 | 4.770 | 4.770 | 0 | -0.13(-2.65%) | |
| Apr 27, 2012 | 4.980 | 4.980 | 4.900 | 4.900 | 535 | -0.02(-0.41%) |
| Apr 25, 2012 | 4.920 | 4.920 | 4.920 | 0 | +0.32(+6.96%) | |
| Apr 24, 2012 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 | -0.10(-2.13%) |
| Apr 23, 2012 | 4.590 | 4.700 | 4.590 | 4.700 | 4,442 | -0.08(-1.67%) |
| Apr 20, 2012 | 4.780 | 4.780 | 4.780 | 4.780 | 1,862 | +0.04(+0.84%) |
| Apr 19, 2012 | 4.740 | 4.740 | 4.740 | 4.740 | 2,167 | +0.15(+3.25%) |
| Apr 18, 2012 | 4.591 | 4.591 | 4.591 | 4.591 | 1,305 | -0.25(-5.15%) |
| Apr 17, 2012 | 4.800 | 4.840 | 4.760 | 4.840 | 10,933 | +0.10(+2.11%) |
| Apr 13, 2012 | 4.740 | 4.740 | 4.740 | 5,975 | -0.11(-2.27%) | |
| Apr 12, 2012 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.09(+1.89%) |
| Apr 11, 2012 | 4.760 | 4.760 | 4.760 | 4.760 | 491 | +0.26(+5.78%) |
| Apr 10, 2012 | 4.500 | 4.500 | 4.500 | 4.500 | 1,120 | +0.05(+1.12%) |
| Apr 09, 2012 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | -0.23(-4.91%) |
| Apr 05, 2012 | 4.540 | 4.680 | 4.540 | 4.680 | 1,382 | -0.11(-2.30%) |
| Apr 04, 2012 | 4.790 | 4.790 | 4.790 | 4.790 | 2,019 | -0.03(-0.62%) |
| Apr 02, 2012 | 4.820 | 4.820 | 4.820 | 1,915 | -0.07(-1.43%) | |
| Mar 30, 2012 | 4.760 | 4.890 | 4.760 | 4.890 | 1,000 | +0.09(+1.87%) |
| Mar 29, 2012 | 4.750 | 4.800 | 4.750 | 4.800 | 6,431 | -0.05(-1.03%) |
| Mar 28, 2012 | 4.850 | 4.850 | 4.720 | 4.850 | 11,985 | -0.08(-1.62%) |
| Mar 26, 2012 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) | |
| Mar 23, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 2,664 | -0.06(-1.20%) |
| Mar 21, 2012 | 4.990 | 4.990 | 4.990 | 0 | -0.08(-1.58%) | |
| Mar 19, 2012 | 5.070 | 5.070 | 5.070 | 0 | -0.01(-0.20%) | |
| Mar 16, 2012 | 4.950 | 5.080 | 4.950 | 5.080 | 4,400 | +0.05(+0.99%) |
| Mar 15, 2012 | 5.010 | 5.030 | 5.010 | 5.030 | 1,265 | -0.02(-0.40%) |
| Mar 14, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 2,653 | +0.16(+3.27%) |
| Mar 13, 2012 | 4.890 | 4.890 | 4.890 | 4.890 | 244 | +0.07(+1.45%) |
| Mar 09, 2012 | 4.820 | 4.820 | 4.820 | 4.820 | 3,585 | -0.05(-1.03%) |
| Mar 07, 2012 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
| Mar 05, 2012 | 4.840 | 4.840 | 4.840 | 975 | -0.02(-0.41%) | |
| Mar 02, 2012 | 4.950 | 4.950 | 4.860 | 4.860 | 4,114 | -0.19(-3.76%) |
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.