Bae Systems Plc (OP: BAESF )
17.40
-0.27
(-1.53%)
Streaming Delayed Price
Updated: 11:50 AM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2010 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | -0.13(-2.47%) |
| Nov 26, 2010 | 5.260 | 5.260 | 5.260 | 5.260 | 1,000 | -0.31(-5.57%) |
| Nov 18, 2010 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | +0.14(+2.58%) |
| Nov 16, 2010 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | -0.27(-4.74%) |
| Nov 15, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 400 | +0.04(+0.71%) |
| Nov 11, 2010 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | -0.05(-0.88%) |
| Nov 10, 2010 | 5.710 | 5.710 | 5.710 | 5.710 | 36,552 | +0.26(+4.77%) |
| Nov 03, 2010 | 5.450 | 5.450 | 5.450 | 0 | -0.14(-2.50%) | |
| Nov 01, 2010 | 5.590 | 5.590 | 5.590 | 0 | +0.10(+1.82%) | |
| Oct 28, 2010 | 5.490 | 5.490 | 5.490 | 0 | +0.09(+1.67%) | |
| Oct 27, 2010 | 5.490 | 5.490 | 5.400 | 5.400 | 850 | -0.20(-3.57%) |
| Oct 22, 2010 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Oct 21, 2010 | 5.600 | 5.600 | 5.600 | 5.600 | 344 | +0.10(+1.82%) |
| Oct 20, 2010 | 5.520 | 5.550 | 5.500 | 5.500 | 3,156 | -0.35(-5.98%) |
| Oct 15, 2010 | 5.850 | 5.850 | 5.850 | 0 | +0.10(+1.74%) | |
| Oct 14, 2010 | 5.750 | 5.750 | 5.750 | 5.750 | 679 | +0.09(+1.59%) |
| Oct 13, 2010 | 5.660 | 5.660 | 5.660 | 5.660 | 34,192 | +0.12(+2.17%) |
| Oct 12, 2010 | 5.540 | 5.540 | 5.540 | 5.540 | 3,609 | -0.06(-1.07%) |
| Oct 11, 2010 | 5.650 | 5.650 | 5.600 | 5.600 | 700 | +0.05(+0.90%) |
| Oct 08, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 1,460 | +0.09(+1.65%) |
| Oct 05, 2010 | 5.460 | 5.460 | 5.460 | 0 | +0.06(+1.11%) | |
| Oct 04, 2010 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 | -0.03(-0.55%) |
| Sep 30, 2010 | 5.430 | 5.430 | 5.430 | 0 | -0.04(-0.82%) | |
| Sep 24, 2010 | 5.475 | 5.475 | 5.475 | 0 | +0.17(+3.11%) | |
| Sep 21, 2010 | 5.310 | 5.310 | 5.310 | 0 | +0.11(+2.12%) | |
| Sep 17, 2010 | 5.200 | 5.200 | 5.200 | 0 | +0.06(+1.23%) | |
| Sep 14, 2010 | 5.137 | 5.137 | 5.137 | 18,000 | +0.14(+2.74%) | |
| Sep 13, 2010 | 5.330 | 5.330 | 5.000 | 5.000 | 2,666 | -0.01(-0.20%) |
| Sep 09, 2010 | 5.010 | 5.010 | 5.010 | 0 | +0.16(+3.30%) | |
| Sep 07, 2010 | 4.850 | 4.850 | 4.850 | 0 | +0.19(+4.08%) | |
| Sep 03, 2010 | 4.660 | 4.660 | 4.660 | 4.660 | 1,992 | -0.09(-1.89%) |
| Sep 01, 2010 | 4.750 | 4.750 | 4.750 | 950 | +0.15(+3.26%) | |
| 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%) | |
| Jun 02, 2010 | 4.720 | 4.770 | 4.700 | 4.700 | 1,501 | +0.12(+2.62%) |
| May 28, 2010 | 4.580 | 4.580 | 4.580 | 0 | -0.07(-1.51%) | |
| May 25, 2010 | 4.650 | 4.650 | 4.650 | 0 | -0.30(-6.06%) | |
| May 24, 2010 | 4.630 | 4.950 | 4.630 | 4.950 | 760 | +0.35(+7.61%) |
| May 21, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 1,677 | -0.07(-1.50%) |
| May 19, 2010 | 4.670 | 4.670 | 4.670 | 0 | -0.08(-1.68%) | |
| May 14, 2010 | 4.750 | 4.750 | 4.750 | 0 | -0.25(-5.00%) | |
| May 11, 2010 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.08(-1.63%) |
| May 10, 2010 | 5.084 | 5.240 | 5.083 | 5.083 | 108,720 | -0.22(-4.09%) |
| May 05, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | -0.15(-2.75%) |
| Apr 28, 2010 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | -0.05(-0.91%) |
| Apr 16, 2010 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | -0.35(-5.98%) |
| Apr 15, 2010 | 5.950 | 5.950 | 5.850 | 5.850 | 735 | +0.15(+2.63%) |
| Apr 13, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.15(+2.70%) |
| Apr 07, 2010 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.06(-1.05%) |
| 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%) |
| Jan 04, 2010 | 5.700 | 5.700 | 5.700 | 5.700 | 431 | +0.05(+0.88%) |
| Dec 31, 2009 | 5.650 | 5.650 | 5.650 | 0 | +0.05(+0.89%) | |
| Dec 30, 2009 | 5.600 | 5.683 | 5.600 | 5.600 | 65,000 | +0.00(+0.00%) |
| Dec 29, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 247 | +0.10(+1.82%) |
| Dec 28, 2009 | 5.400 | 5.500 | 5.400 | 5.500 | 3,000 | +0.05(+0.92%) |
| Dec 24, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | +0.00(+0.00%) |
| Dec 23, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | -0.05(-0.91%) |
| Dec 22, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | +0.05(+0.92%) |
| Dec 21, 2009 | 5.500 | 5.500 | 5.450 | 5.450 | 1,200 | -0.08(-1.45%) |
| Dec 18, 2009 | 5.530 | 5.530 | 5.530 | 5.530 | 1,000 | +0.08(+1.47%) |
| Dec 17, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | -0.05(-0.91%) |
| Dec 15, 2009 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.85%) | |
| Dec 10, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.16(-2.92%) |
| Dec 07, 2009 | 5.562 | 5.562 | 5.562 | 5.562 | 0 | +0.04(+0.77%) |
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.