Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.