Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 03, 2009 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.14(+2.60%) |
| Nov 27, 2009 | 5.380 | 5.380 | 5.380 | 0 | -0.02(-0.37%) | |
| Nov 24, 2009 | 5.400 | 5.400 | 5.400 | 0 | -0.10(-1.87%) | |
| Nov 20, 2009 | 5.503 | 5.503 | 5.503 | 0 | +0.10(+1.90%) | |
| Nov 19, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 350 | -0.05(-0.92%) |
| Nov 18, 2009 | 5.480 | 5.480 | 5.450 | 5.450 | 1,804 | -0.00(-0.02%) |
| Nov 17, 2009 | 5.451 | 5.451 | 5.451 | 5.451 | 1,000 | +0.07(+1.32%) |
| Nov 16, 2009 | 5.380 | 5.380 | 5.380 | 5.380 | 200 | +0.18(+3.46%) |
| Nov 13, 2009 | 5.250 | 5.250 | 5.200 | 5.200 | 500 | -0.05(-0.95%) |
| Nov 10, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.09(+1.74%) |
| Nov 06, 2009 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.06(+1.18%) |
| Nov 03, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) |
| Nov 02, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 928 | +0.05(+0.98%) |
| Oct 28, 2009 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.10(+2.00%) |
| Oct 26, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.15(-2.91%) |
| Oct 23, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 1,766 | +0.00(+0.00%) |
| Oct 21, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 305 | -0.11(-2.09%) |
| Oct 20, 2009 | 5.260 | 5.260 | 5.260 | 5.260 | 150 | +0.11(+2.14%) |
| Oct 16, 2009 | 5.150 | 5.150 | 5.150 | 0 | +0.14(+2.79%) | |
| Oct 09, 2009 | 5.010 | 5.010 | 5.010 | 0 | -0.19(-3.65%) | |
| Oct 06, 2009 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | -0.28(-5.05%) |
| Sep 28, 2009 | 5.476 | 5.476 | 5.476 | 5.476 | 0 | +0.06(+1.04%) |
| Sep 25, 2009 | 5.420 | 5.420 | 5.420 | 5.420 | 128 | -0.05(-0.91%) |
| Sep 24, 2009 | 5.470 | 5.470 | 5.470 | 5.470 | 3,816 | -0.22(-3.87%) |
| Sep 23, 2009 | 5.670 | 5.690 | 5.670 | 5.690 | 20,400 | +0.19(+3.45%) |
| Sep 22, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | -0.13(-2.31%) |
| Sep 21, 2009 | 5.700 | 5.700 | 5.630 | 5.630 | 700 | -0.07(-1.23%) |
| Sep 18, 2009 | 5.750 | 5.750 | 5.700 | 5.700 | 4,809 | -0.05(-0.87%) |
| Sep 17, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 42,200 | +0.00(+0.00%) |
| Sep 16, 2009 | 5.750 | 5.750 | 5.750 | 5.750 | 2,800 | +0.05(+0.88%) |
| Sep 14, 2009 | 5.700 | 5.700 | 5.700 | 0 | +0.20(+3.64%) | |
| Sep 10, 2009 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
| Sep 09, 2009 | 5.600 | 5.600 | 5.550 | 5.550 | 1,965 | +0.40(+7.77%) |
| Sep 08, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 4,000 | +0.20(+4.04%) |
| Sep 01, 2009 | 4.950 | 4.950 | 4.950 | 0 | -0.05(-1.00%) | |
| 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.