Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2011 | 5.280 | 5.280 | 5.280 | 0 | -0.30(-5.38%) | |
| May 19, 2011 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.11(+2.01%) |
| May 18, 2011 | 5.470 | 5.470 | 5.470 | 5.470 | 550 | -0.09(-1.62%) |
| May 17, 2011 | 5.560 | 5.560 | 5.560 | 5.560 | 100 | +0.01(+0.18%) |
| May 16, 2011 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.18(+3.35%) |
| May 11, 2011 | 5.370 | 5.370 | 5.370 | 5.370 | 0 | +0.00(+0.00%) |
| May 10, 2011 | 5.340 | 5.370 | 5.340 | 5.370 | 1,100 | +0.15(+2.87%) |
| May 06, 2011 | 5.220 | 5.220 | 5.220 | 0 | +0.01(+0.19%) | |
| May 05, 2011 | 5.210 | 5.210 | 5.210 | 5.210 | 600 | -0.09(-1.70%) |
| May 04, 2011 | 5.300 | 5.300 | 5.300 | 5.300 | 705 | -0.23(-4.16%) |
| May 03, 2011 | 5.530 | 5.530 | 5.530 | 5.530 | 1,202 | +0.18(+3.36%) |
| May 02, 2011 | 5.390 | 5.390 | 5.330 | 5.350 | 5,600 | -0.06(-1.11%) |
| Apr 28, 2011 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.02(+0.37%) |
| Apr 27, 2011 | 5.390 | 5.390 | 5.390 | 5.390 | 2,710 | +0.08(+1.51%) |
| Apr 25, 2011 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | -0.04(-0.75%) |
| Apr 21, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 43,782 | -0.03(-0.56%) |
| Apr 20, 2011 | 5.370 | 5.380 | 5.370 | 5.380 | 1,500 | +0.03(+0.56%) |
| Apr 15, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.01(-0.19%) |
| Apr 14, 2011 | 5.360 | 5.360 | 5.360 | 5.360 | 208 | +0.01(+0.19%) |
| Apr 13, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 700 | -0.10(-1.83%) |
| Apr 11, 2011 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) |
| Apr 07, 2011 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.25(+4.85%) |
| Mar 31, 2011 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | -0.04(-0.77%) |
| Mar 30, 2011 | 5.190 | 5.190 | 5.190 | 5.190 | 1,007 | -0.21(-3.89%) |
| Mar 29, 2011 | 5.160 | 5.400 | 5.160 | 5.400 | 5,000 | +0.27(+5.26%) |
| Mar 25, 2011 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | -0.07(-1.35%) |
| Mar 21, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) |
| Mar 18, 2011 | 5.050 | 5.050 | 5.050 | 5.050 | 2,460 | +0.03(+0.60%) |
| Mar 17, 2011 | 5.020 | 5.020 | 5.020 | 5.020 | 170 | +0.17(+3.51%) |
| Mar 16, 2011 | 4.971 | 5.071 | 4.780 | 4.850 | 16,795 | -0.32(-6.19%) |
| Mar 14, 2011 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | -0.01(-0.19%) |
| Mar 11, 2011 | 5.180 | 5.180 | 5.180 | 5.180 | 500 | -0.22(-4.07%) |
| Mar 09, 2011 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) |
| Mar 07, 2011 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | +0.06(+1.14%) |
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.