Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2010 | 4.750 | 4.750 | 4.750 | 0 | +0.20(+4.40%) | |
| Jun 29, 2010 | 4.550 | 4.550 | 4.550 | 4.550 | 200 | -0.17(-3.62%) |
| Jun 24, 2010 | 4.721 | 4.721 | 4.721 | 0 | -0.03(-0.61%) | |
| Jun 18, 2010 | 4.750 | 4.750 | 4.750 | 0 | +0.28(+6.26%) | |
| Jun 08, 2010 | 4.470 | 4.470 | 4.470 | 2,000 | -0.13(-2.83%) | |
| Jun 03, 2010 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
| Jun 02, 2010 | 4.720 | 4.770 | 4.700 | 4.700 | 1,501 | +0.12(+2.62%) |
| 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%) |
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.