Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 | -0.05(-1.08%) |
| Aug 24, 2010 | 4.650 | 4.650 | 4.650 | 0 | -0.10(-2.11%) | |
| Aug 12, 2010 | 4.750 | 4.750 | 4.750 | 0 | -0.45(-8.60%) | |
| Aug 06, 2010 | 5.197 | 5.197 | 5.197 | 0 | -0.05(-1.01%) | |
| Aug 05, 2010 | 5.250 | 5.250 | 5.250 | 5.250 | 420 | +0.06(+1.16%) |
| Aug 04, 2010 | 5.034 | 5.190 | 5.190 | 5.190 | 190 | +0.29(+5.92%) |
| Jul 29, 2010 | 4.900 | 4.900 | 4.900 | 250 | +0.05(+1.03%) | |
| Jul 28, 2010 | 4.850 | 4.850 | 4.850 | 4.850 | 1,950 | +0.20(+4.30%) |
| Jul 26, 2010 | 4.650 | 4.650 | 4.650 | 0 | -0.11(-2.39%) | |
| Jul 21, 2010 | 4.764 | 4.764 | 4.764 | 0 | -0.06(-1.29%) | |
| Jul 20, 2010 | 4.826 | 4.826 | 4.826 | 4.826 | 1,280 | +0.08(+1.60%) |
| Jul 19, 2010 | 4.200 | 4.750 | 4.200 | 4.750 | 2,000 | -0.05(-1.04%) |
| Jul 16, 2010 | 4.800 | 4.800 | 4.800 | 4.800 | 1,400 | +0.05(+1.05%) |
| Jul 15, 2010 | 4.750 | 4.750 | 4.750 | 4.750 | 2,350 | +0.20(+4.40%) |
| Jul 14, 2010 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 | -0.37(-7.52%) |
| Jul 13, 2010 | 4.920 | 4.920 | 4.920 | 4.920 | 840 | +0.12(+2.50%) |
| Jul 12, 2010 | 4.800 | 4.800 | 4.800 | 4.800 | 1,610 | -0.40(-7.69%) |
| Jul 09, 2010 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | +0.45(+9.47%) |
| Jul 07, 2010 | 4.750 | 4.750 | 4.750 | 4,150 | +0.15(+3.26%) | |
| Jul 06, 2010 | 4.900 | 4.900 | 4.600 | 4.600 | 2,270 | -0.07(-1.50%) |
| Jul 02, 2010 | 4.670 | 4.670 | 4.670 | 4.670 | 15,000 | -0.08(-1.68%) |
| Jun 30, 2010 | 4.750 | 4.750 | 4.750 | 0 | +0.20(+4.40%) | |
| Jun 29, 2010 | 4.550 | 4.550 | 4.550 | 4.550 | 200 | -0.17(-3.62%) |
| Jun 24, 2010 | 4.721 | 4.721 | 4.721 | 0 | -0.03(-0.61%) | |
| Jun 18, 2010 | 4.750 | 4.750 | 4.750 | 0 | +0.28(+6.26%) | |
| Jun 08, 2010 | 4.470 | 4.470 | 4.470 | 2,000 | -0.13(-2.83%) | |
| Jun 03, 2010 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) |
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.