Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2009 | 5.380 | 5.380 | 5.380 | 0 | -0.02(-0.37%) | |
| Nov 24, 2009 | 5.400 | 5.400 | 5.400 | 0 | -0.10(-1.87%) | |
| Nov 20, 2009 | 5.503 | 5.503 | 5.503 | 0 | +0.10(+1.90%) | |
| Nov 19, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 350 | -0.05(-0.92%) |
| Nov 18, 2009 | 5.480 | 5.480 | 5.450 | 5.450 | 1,804 | -0.00(-0.02%) |
| Nov 17, 2009 | 5.451 | 5.451 | 5.451 | 5.451 | 1,000 | +0.07(+1.32%) |
| Nov 16, 2009 | 5.380 | 5.380 | 5.380 | 5.380 | 200 | +0.18(+3.46%) |
| Nov 13, 2009 | 5.250 | 5.250 | 5.200 | 5.200 | 500 | -0.05(-0.95%) |
| Nov 10, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.09(+1.74%) |
| Nov 06, 2009 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.06(+1.18%) |
| Nov 03, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) |
| Nov 02, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 928 | +0.05(+0.98%) |
| Oct 28, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.10(+2.00%) |
| Oct 26, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.15(-2.91%) |
| Oct 23, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 1,766 | +0.00(+0.00%) |
| Oct 21, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 305 | -0.11(-2.09%) |
| Oct 20, 2009 | 5.260 | 5.260 | 5.260 | 5.260 | 150 | +0.11(+2.14%) |
| Oct 16, 2009 | 5.150 | 5.150 | 5.150 | 0 | +0.14(+2.79%) | |
| Oct 09, 2009 | 5.010 | 5.010 | 5.010 | 0 | -0.19(-3.65%) | |
| Oct 06, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | -0.28(-5.05%) |
| Sep 28, 2009 | 5.476 | 5.476 | 5.476 | 5.476 | 0 | +0.06(+1.04%) |
| Sep 25, 2009 | 5.420 | 5.420 | 5.420 | 5.420 | 128 | -0.05(-0.91%) |
| Sep 24, 2009 | 5.470 | 5.470 | 5.470 | 5.470 | 3,816 | -0.22(-3.87%) |
| Sep 23, 2009 | 5.670 | 5.690 | 5.670 | 5.690 | 20,400 | +0.19(+3.45%) |
| Sep 22, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | -0.13(-2.31%) |
| Sep 21, 2009 | 5.700 | 5.700 | 5.630 | 5.630 | 700 | -0.07(-1.23%) |
| Sep 18, 2009 | 5.750 | 5.750 | 5.700 | 5.700 | 4,809 | -0.05(-0.87%) |
| Sep 17, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 42,200 | +0.00(+0.00%) |
| Sep 16, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 2,800 | +0.05(+0.88%) |
| Sep 14, 2009 | 5.700 | 5.700 | 5.700 | 0 | +0.20(+3.64%) | |
| Sep 10, 2009 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
| Sep 09, 2009 | 5.600 | 5.600 | 5.550 | 5.550 | 1,965 | +0.40(+7.77%) |
| Sep 08, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 4,000 | +0.20(+4.04%) |
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.