Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2009 | 4.950 | 5.000 | 4.950 | 5.000 | 500 | -0.09(-1.70%) |
| Aug 28, 2009 | 5.150 | 5.150 | 5.086 | 5.086 | 5,120 | +0.19(+3.80%) |
| Aug 27, 2009 | 5.109 | 5.109 | 4.900 | 4.900 | 1,564 | -0.58(-10.57%) |
| Aug 25, 2009 | 5.479 | 5.479 | 5.479 | 0 | +0.18(+3.38%) | |
| Aug 24, 2009 | 5.600 | 5.600 | 5.300 | 5.300 | 1,350 | -0.02(-0.38%) |
| Aug 20, 2009 | 5.320 | 5.320 | 5.320 | 5.320 | 10,000 | +0.17(+3.30%) |
| Aug 18, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 | -0.25(-4.63%) |
| Aug 13, 2009 | 5.550 | 5.550 | 5.400 | 5.400 | 3,500 | -0.11(-2.00%) |
| Aug 12, 2009 | 5.510 | 5.510 | 5.510 | 5.510 | 1,000 | +0.08(+1.40%) |
| Aug 06, 2009 | 5.434 | 5.434 | 5.434 | 0 | +0.23(+4.50%) | |
| Aug 03, 2009 | 5.200 | 5.200 | 5.200 | 0 | +0.20(+4.00%) | |
| Jul 31, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | -0.75(-13.04%) |
| Jul 22, 2009 | 5.750 | 5.750 | 5.750 | 0 | +0.30(+5.50%) | |
| Jul 17, 2009 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) | |
| Jul 15, 2009 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
| Jul 13, 2009 | 5.450 | 5.450 | 5.450 | 0 | +0.35(+6.86%) | |
| Jul 10, 2009 | 5.400 | 5.400 | 5.100 | 5.100 | 970 | -0.24(-4.47%) |
| Jul 08, 2009 | 5.339 | 5.339 | 5.339 | 5.339 | 0 | +0.09(+1.69%) |
| Jul 07, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 900 | +0.05(+0.96%) |
| Jul 06, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | -0.15(-2.80%) |
| Jul 01, 2009 | 5.510 | 5.510 | 5.350 | 5.350 | 4,800 | -0.34(-5.98%) |
| Jun 30, 2009 | 5.650 | 5.690 | 5.650 | 5.690 | 5,200 | +0.05(+0.92%) |
| Jun 26, 2009 | 5.638 | 5.638 | 5.638 | 5.638 | 950,000 | -0.03(-0.54%) |
| Jun 22, 2009 | 5.669 | 5.669 | 5.669 | 5.669 | 1,000 | -0.18(-3.09%) |
| Jun 19, 2009 | 5.610 | 5.850 | 5.610 | 5.850 | 1,100 | +0.52(+9.71%) |
| Jun 12, 2009 | 5.332 | 5.332 | 5.332 | 5.332 | 400,000 | +0.13(+2.54%) |
| Jun 10, 2009 | 5.200 | 5.200 | 5.200 | 700,000 | -0.15(-2.79%) | |
| Jun 09, 2009 | 5.349 | 5.349 | 5.349 | 5.349 | 442 | +0.08(+1.51%) |
| Jun 05, 2009 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | -0.18(-3.30%) |
| Jun 03, 2009 | 5.450 | 5.450 | 5.450 | 0 | -0.10(-1.80%) | |
| Jun 02, 2009 | 5.350 | 5.550 | 5.350 | 5.550 | 559 | +0.12(+2.21%) |
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.