Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2010 | 5.609 | 5.609 | 5.609 | 5.609 | 0 | -0.19(-3.29%) |
| Mar 29, 2010 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.20(+3.57%) |
| Mar 25, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | -0.10(-1.75%) |
| Mar 19, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.13(+2.33%) |
| Mar 15, 2010 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | -0.01(-0.18%) |
| Mar 11, 2010 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | -0.04(-0.67%) |
| Mar 10, 2010 | 5.618 | 5.618 | 5.618 | 5.618 | 4,350 | -0.10(-1.79%) |
| Mar 08, 2010 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.02(+0.35%) |
| Mar 03, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.10(+1.79%) |
| Mar 01, 2010 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) | |
| Feb 22, 2010 | 5.650 | 5.650 | 5.650 | 0 | +0.25(+4.63%) | |
| Feb 17, 2010 | 5.400 | 5.400 | 5.400 | 0 | +0.07(+1.31%) | |
| Feb 16, 2010 | 5.330 | 5.330 | 5.330 | 5.330 | 200 | +0.13(+2.50%) |
| Feb 12, 2010 | 5.200 | 5.200 | 5.200 | 0 | -0.22(-4.14%) | |
| Feb 10, 2010 | 5.425 | 5.425 | 5.425 | 0 | +0.01(+0.27%) | |
| Feb 08, 2010 | 5.410 | 5.410 | 5.410 | 0 | +0.36(+7.13%) | |
| Feb 05, 2010 | 5.050 | 5.050 | 5.050 | 5.050 | 300 | -0.20(-3.81%) |
| Feb 04, 2010 | 5.250 | 5.250 | 5.250 | 5.250 | 350 | -0.36(-6.42%) |
| Feb 01, 2010 | 5.610 | 5.610 | 5.610 | 0 | -0.02(-0.42%) | |
| Jan 29, 2010 | 5.638 | 5.638 | 5.634 | 5.634 | 1,650 | -0.11(-2.00%) |
| Jan 28, 2010 | 5.748 | 5.748 | 5.748 | 5.748 | 150 | -0.05(-0.90%) |
| Jan 27, 2010 | 5.801 | 5.801 | 5.801 | 5.801 | 933 | +0.07(+1.22%) |
| Jan 25, 2010 | 5.731 | 5.731 | 5.731 | 0 | -0.22(-3.69%) | |
| Jan 19, 2010 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) | |
| Jan 14, 2010 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
| Jan 12, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.05(+0.86%) |
| Jan 08, 2010 | 5.800 | 5.800 | 5.800 | 0 | -0.05(-0.85%) | |
| Jan 07, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 | +0.00(+0.00%) |
| Jan 06, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 523 | +0.10(+1.74%) |
| Jan 05, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 128 | +0.05(+0.88%) |
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.