Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 6.950 | 6.950 | 6.950 | 730 | -0.27(-3.74%) | |
| Apr 27, 2016 | 6.980 | 7.220 | 6.980 | 7.220 | 5,387 | +0.16(+2.27%) |
| Apr 26, 2016 | 7.060 | 7.060 | 7.060 | 7.060 | 245 | -0.01(-0.14%) |
| Apr 25, 2016 | 7.070 | 7.070 | 7.070 | 7.070 | 252 | +0.13(+1.87%) |
| Apr 22, 2016 | 6.976 | 6.976 | 6.940 | 6.940 | 375 | -0.23(-3.21%) |
| Apr 21, 2016 | 7.141 | 7.170 | 7.040 | 7.170 | 8,469 | -0.08(-1.10%) |
| Apr 20, 2016 | 7.250 | 7.250 | 7.250 | 7.250 | 100 | +0.12(+1.68%) |
| Apr 13, 2016 | 7.130 | 7.130 | 7.130 | 0 | +0.08(+1.13%) | |
| Apr 12, 2016 | 7.166 | 7.200 | 7.050 | 7.050 | 16,550 | +0.00(+0.00%) |
| Apr 11, 2016 | 7.050 | 7.050 | 7.050 | 7.050 | 600 | +0.02(+0.28%) |
| Apr 06, 2016 | 7.030 | 7.030 | 7.030 | 70 | -0.03(-0.42%) | |
| Apr 05, 2016 | 7.061 | 7.061 | 7.060 | 7.060 | 946 | +0.00(+0.00%) |
| Apr 01, 2016 | 7.060 | 7.060 | 7.060 | 7,100 | -0.19(-2.62%) | |
| Mar 31, 2016 | 7.250 | 7.250 | 7.250 | 7.250 | 8,368 | -0.12(-1.56%) |
| Mar 30, 2016 | 7.500 | 7.500 | 7.365 | 7.365 | 468 | +0.00(+0.02%) |
| Mar 29, 2016 | 7.250 | 7.380 | 7.250 | 7.364 | 327 | +0.21(+2.99%) |
| Mar 28, 2016 | 7.150 | 7.150 | 7.150 | 7.150 | 1,438 | +0.20(+2.88%) |
| Mar 24, 2016 | 6.950 | 6.950 | 6.950 | 0 | -0.14(-1.98%) | |
| Mar 23, 2016 | 7.091 | 7.091 | 7.091 | 7.091 | 25,472 | +0.09(+1.29%) |
| Mar 22, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 922 | -0.20(-2.78%) |
| Mar 17, 2016 | 7.200 | 7.200 | 7.200 | 0 | +0.20(+2.83%) | |
| Mar 16, 2016 | 7.002 | 7.002 | 7.002 | 7.002 | 3,107 | -0.09(-1.26%) |
| Mar 15, 2016 | 7.091 | 7.091 | 7.091 | 7.091 | 249 | -0.04(-0.60%) |
| Mar 11, 2016 | 7.134 | 7.134 | 7.134 | 25 | +0.03(+0.48%) | |
| Mar 09, 2016 | 7.100 | 7.100 | 7.100 | 2,774 | +0.10(+1.43%) | |
| Mar 08, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 16,915 | -0.06(-0.85%) |
| Mar 04, 2016 | 7.060 | 7.060 | 7.060 | 15,000 | +0.05(+0.71%) | |
| Mar 01, 2016 | 7.010 | 7.010 | 7.010 | 0 | -0.04(-0.57%) | |
| Feb 29, 2016 | 7.050 | 7.050 | 7.050 | 7.050 | 1,218 | +0.05(+0.71%) |
| Feb 26, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 997 | -0.03(-0.43%) |
| Feb 25, 2016 | 7.050 | 7.050 | 7.020 | 7.030 | 7,356 | -0.07(-0.99%) |
| Feb 24, 2016 | 7.100 | 7.100 | 7.100 | 7.100 | 100 | -0.01(-0.14%) |
| Feb 22, 2016 | 7.110 | 7.110 | 7.110 | 15 | +0.01(+0.14%) | |
| Feb 19, 2016 | 7.200 | 7.200 | 7.076 | 7.100 | 12,020 | -0.12(-1.66%) |
| Feb 18, 2016 | 7.290 | 7.290 | 7.220 | 7.220 | 1,471 | +0.21(+3.00%) |
| Feb 17, 2016 | 7.000 | 7.170 | 7.000 | 7.010 | 5,150 | +0.14(+2.04%) |
| Feb 16, 2016 | 6.870 | 6.870 | 6.870 | 6.870 | 200 | +0.05(+0.73%) |
| Feb 12, 2016 | 6.820 | 6.820 | 6.820 | 0 | +0.23(+3.49%) | |
| Feb 11, 2016 | 6.780 | 6.780 | 6.550 | 6.590 | 1,352 | -0.31(-4.49%) |
| Feb 10, 2016 | 6.900 | 6.790 | 6.900 | 380 | +0.11(+1.62%) | |
| Feb 09, 2016 | 6.790 | 6.790 | 6.790 | 6.790 | 100 | -0.05(-0.73%) |
| Feb 08, 2016 | 6.850 | 6.850 | 6.840 | 6.840 | 1,100 | -0.16(-2.29%) |
| Feb 05, 2016 | 7.020 | 7.020 | 6.900 | 7.000 | 1,760 | -0.16(-2.23%) |
| Feb 02, 2016 | 7.160 | 7.160 | 7.160 | 1,650 | -0.13(-1.76%) |
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.