Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) | |
| Dec 30, 2010 | 5.050 | 5.050 | 5.050 | 5.050 | 980 | -0.10(-1.94%) |
| Dec 29, 2010 | 5.150 | 5.150 | 5.150 | 5.150 | 500 | +0.00(+0.00%) |
| Dec 28, 2010 | 5.150 | 5.150 | 5.150 | 5.150 | 250 | +0.10(+1.98%) |
| Dec 27, 2010 | 5.050 | 5.100 | 5.050 | 5.050 | 8,000 | -0.01(-0.20%) |
| Dec 22, 2010 | 5.060 | 5.060 | 5.060 | 0 | +0.11(+2.22%) | |
| Dec 17, 2010 | 4.950 | 4.950 | 4.950 | 0 | -0.15(-2.94%) | |
| Dec 15, 2010 | 5.100 | 5.100 | 5.100 | 0 | -0.21(-3.95%) | |
| Dec 14, 2010 | 5.310 | 5.310 | 5.310 | 5.310 | 200 | +0.15(+2.91%) |
| Dec 13, 2010 | 5.160 | 5.160 | 5.160 | 5.160 | 3,748 | +0.05(+0.98%) |
| Dec 10, 2010 | 5.110 | 5.110 | 5.110 | 5.110 | 400 | +0.11(+2.20%) |
| Dec 09, 2010 | 5.000 | 5.000 | 5.000 | 5.000 | 8,875 | -0.05(-0.99%) |
| Dec 08, 2010 | 5.050 | 5.050 | 5.050 | 5.050 | 487 | -0.03(-0.59%) |
| Dec 02, 2010 | 5.080 | 5.080 | 5.080 | 0 | +0.06(+1.20%) | |
| Dec 01, 2010 | 5.020 | 5.020 | 5.020 | 5.020 | 1,200 | -0.11(-2.14%) |
| 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%) |
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.