Bae Systems Plc (OP: BAESF )
17.45
+0.24
(+1.42%)
Streaming Delayed Price
Updated: 11:08 AM EDT, May 20, 2024
Add to My Watchlist
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%) |
| Jun 01, 2009 | 5.600 | 5.600 | 5.430 | 5.430 | 2,350 | -0.02(-0.37%) |
| May 29, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | +0.05(+0.93%) |
| May 28, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 250 | -0.15(-2.70%) |
| May 22, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.35(-5.93%) |
| May 21, 2009 | 5.900 | 5.900 | 5.900 | 5.900 | 665 | +0.30(+5.36%) |
| May 18, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.15(+2.75%) |
| May 14, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.10(+1.87%) |
| May 12, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.05(-0.93%) |
| May 07, 2009 | 5.400 | 5.400 | 5.400 | 500 | +0.05(+0.93%) | |
| May 06, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | +0.10(+1.90%) |
| May 01, 2009 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Apr 30, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 | +0.05(+0.96%) |
| Apr 27, 2009 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) | |
| Apr 24, 2009 | 5.080 | 5.080 | 5.050 | 5.050 | 10,000 | +0.25(+5.21%) |
| Apr 09, 2009 | 4.800 | 4.800 | 4.800 | 0 | +0.13(+2.78%) | |
| Mar 30, 2009 | 4.670 | 4.670 | 4.670 | 4.670 | 510 | -0.43(-8.43%) |
| Mar 23, 2009 | 5.100 | 5.100 | 5.100 | 0 | +0.50(+10.87%) | |
| Mar 18, 2009 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | -0.30(-6.12%) |
| Mar 16, 2009 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
| Mar 13, 2009 | 4.650 | 4.900 | 4.650 | 4.900 | 1,740 | +0.40(+8.89%) |
| Mar 11, 2009 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Mar 10, 2009 | 4.500 | 4.500 | 4.500 | 4.500 | 216 | -0.25(-5.26%) |
| Mar 09, 2009 | 4.618 | 4.750 | 4.618 | 4.750 | 1,000 | -0.25(-5.00%) |
| Mar 05, 2009 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 | +0.15(+3.09%) |
| Mar 02, 2009 | 5.029 | 5.029 | 4.850 | 4.850 | 1,508 | -0.40(-7.62%) |
| Feb 27, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
| Feb 26, 2009 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | -0.40(-7.08%) |
| Feb 25, 2009 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 5.650 | 5.650 | 5.650 | 5.650 | 500 | +0.10(+1.80%) |
| Feb 23, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 4,000 | -0.15(-2.63%) |
| Feb 20, 2009 | 5.700 | 5.700 | 5.700 | 5.700 | 1,681 | +0.15(+2.70%) |
| Feb 19, 2009 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.01(+0.14%) |
| Feb 13, 2009 | 5.543 | 5.543 | 5.543 | 0 | +0.00(+0.00%) | |
| Feb 12, 2009 | 5.543 | 5.543 | 5.350 | 5.543 | 61,452 | +0.09(+1.70%) |
| Feb 11, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 2,000 | -0.18(-3.25%) |
| Feb 06, 2009 | 5.633 | 5.633 | 5.633 | 0 | +0.00(+0.00%) | |
| Feb 05, 2009 | 5.633 | 5.633 | 5.633 | 5.633 | 250 | +0.05(+0.95%) |
| Feb 03, 2009 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) | |
| Feb 02, 2009 | 5.750 | 5.750 | 5.580 | 5.580 | 4,800 | -0.22(-3.81%) |
| Jan 30, 2009 | 5.801 | 5.801 | 5.801 | 5.801 | 2,000 | +0.12(+2.13%) |
| Jan 29, 2009 | 5.727 | 5.768 | 5.680 | 5.680 | 6,400 | +0.33(+6.17%) |
| Jan 21, 2009 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| Jan 20, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 | -0.39(-6.79%) |
| Jan 16, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 5,000 | +0.09(+1.59%) |
| Jan 15, 2009 | 5.500 | 5.650 | 5.500 | 5.650 | 5,500 | -0.30(-5.04%) |
| Jan 08, 2009 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) | |
| Jan 07, 2009 | 5.950 | 5.950 | 5.950 | 5.950 | 170 | +0.05(+0.85%) |
| Jan 06, 2009 | 5.900 | 5.900 | 5.750 | 5.900 | 18,000 | +0.00(+0.00%) |
| Jan 05, 2009 | 5.850 | 5.900 | 5.850 | 5.900 | 10,000 | +0.41(+7.51%) |
| Dec 31, 2008 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) | |
| Dec 30, 2008 | 5.200 | 5.543 | 5.200 | 5.488 | 6,175 | +0.44(+8.67%) |
| Dec 26, 2008 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
| Dec 24, 2008 | 5.050 | 5.050 | 5.050 | 5.050 | 550 | -0.25(-4.72%) |
| Dec 19, 2008 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
| Dec 18, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 300 | -0.01(-0.21%) |
| Dec 17, 2008 | 5.311 | 5.311 | 5.311 | 5.311 | 1,000 | +0.06(+1.17%) |
| Dec 16, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | +0.10(+1.94%) |
| Dec 15, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 2,221 | -0.09(-1.69%) |
| Dec 10, 2008 | 5.239 | 5.239 | 5.239 | 0 | +0.00(+0.00%) | |
| Dec 09, 2008 | 5.150 | 5.261 | 5.150 | 5.239 | 5,014 | +0.14(+2.72%) |
| Dec 08, 2008 | 5.100 | 5.100 | 5.100 | 5.100 | 100 | +0.10(+2.00%) |
| Dec 05, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 | +0.05(+1.01%) |
| Dec 04, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.00(+0.00%) |
| Dec 02, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
| Dec 01, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | -0.33(-6.19%) |
| Nov 28, 2008 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) | |
| Nov 26, 2008 | 5.277 | 5.277 | 5.277 | 5.277 | 3,000 | +0.33(+6.60%) |
| Nov 25, 2008 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Nov 24, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 | +0.65(+15.12%) |
| Nov 21, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | -0.90(-17.31%) |
| Nov 20, 2008 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
| Nov 19, 2008 | 5.174 | 5.200 | 5.100 | 5.200 | 2,100 | +0.40(+8.33%) |
| Nov 18, 2008 | 4.800 | 4.800 | 4.800 | 4.800 | 5,222 | -0.10(-2.04%) |
| Nov 17, 2008 | 5.050 | 5.100 | 4.900 | 4.900 | 2,648 | -0.19(-3.67%) |
| Nov 14, 2008 | 5.087 | 5.087 | 5.087 | 0 | +0.00(+0.00%) | |
| Nov 13, 2008 | 5.087 | 5.087 | 5.087 | 5.087 | 600 | -0.26(-4.92%) |
| Nov 12, 2008 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| Nov 11, 2008 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | -0.15(-2.73%) |
| Nov 10, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.20(+3.77%) |
| Nov 07, 2008 | 5.250 | 5.300 | 5.250 | 5.300 | 400 | +0.10(+1.92%) |
| Nov 06, 2008 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
| Nov 05, 2008 | 5.600 | 5.600 | 5.200 | 5.200 | 20,880 | -0.55(-9.57%) |
| Nov 04, 2008 | 5.750 | 6.000 | 5.750 | 5.750 | 9,680 | -0.05(-0.86%) |
| Nov 03, 2008 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Oct 31, 2008 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 | +0.39(+7.21%) |
| Oct 30, 2008 | 5.800 | 5.800 | 5.350 | 5.410 | 10,500 | +0.26(+5.05%) |
| Oct 29, 2008 | 5.150 | 5.150 | 5.150 | 5.150 | 200 | +0.60(+13.19%) |
| Oct 28, 2008 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Oct 27, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 520 | -0.90(-16.51%) |
| Oct 22, 2008 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | |
| Oct 21, 2008 | 5.450 | 5.950 | 5.450 | 5.450 | 2,513 | -0.35(-6.03%) |
| Oct 20, 2008 | 5.800 | 5.800 | 5.650 | 5.800 | 2,200 | +0.15(+2.65%) |
| Oct 17, 2008 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Oct 16, 2008 | 5.650 | 5.750 | 5.550 | 5.650 | 3,680 | -0.45(-7.38%) |
| Oct 15, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 500 | -0.13(-2.07%) |
| Oct 14, 2008 | 6.050 | 6.229 | 6.229 | 6.229 | 569 | +0.18(+2.96%) |
| Oct 13, 2008 | 6.050 | 6.250 | 6.029 | 6.050 | 8,294 | +0.20(+3.42%) |
| Oct 10, 2008 | 5.850 | 5.850 | 5.350 | 5.850 | 700 | -0.60(-9.30%) |
| Oct 09, 2008 | 6.450 | 6.500 | 6.450 | 6.450 | 700 | +0.00(+0.00%) |
| Oct 08, 2008 | 6.450 | 6.450 | 6.450 | 6.450 | 400 | -0.15(-2.27%) |
| Oct 07, 2008 | 6.700 | 6.600 | 6.600 | 6.600 | 1,905 | -0.10(-1.49%) |
| Oct 06, 2008 | 6.700 | 6.850 | 6.700 | 6.700 | 375 | -0.64(-8.75%) |
| Oct 03, 2008 | 7.343 | 7.343 | 7.330 | 7.343 | 508 | -0.21(-2.75%) |
| Oct 02, 2008 | 7.550 | 7.550 | 7.550 | 7.550 | 400 | -0.05(-0.66%) |
| Oct 01, 2008 | 7.600 | 7.600 | 7.600 | 7.600 | 126 | +0.43(+6.01%) |
| Sep 30, 2008 | 7.169 | 7.169 | 7.169 | 7.169 | 2,842 | -0.33(-4.41%) |
| Sep 29, 2008 | 7.500 | 7.600 | 7.328 | 7.500 | 688 | -0.31(-4.03%) |
| Sep 24, 2008 | 7.815 | 7.815 | 7.815 | 7.815 | 0 | +0.00(+0.00%) |
| Sep 23, 2008 | 7.750 | 7.850 | 7.815 | 7.815 | 30,850 | +0.06(+0.84%) |
| Sep 22, 2008 | 7.750 | 7.750 | 7.750 | 7.750 | 2,867 | -0.26(-3.29%) |
| Sep 19, 2008 | 8.014 | 8.014 | 8.014 | 8.014 | 727 | +1.01(+14.48%) |
| Sep 18, 2008 | 7.000 | 7.000 | 7.000 | 7.000 | 7,415 | -0.40(-5.41%) |
| Sep 17, 2008 | 7.400 | 7.460 | 7.400 | 7.400 | 13,948 | -0.25(-3.27%) |
| Sep 16, 2008 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) | |
| Sep 15, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 450 | -0.35(-4.37%) |
| Sep 12, 2008 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 | +0.05(+0.63%) |
| Sep 11, 2008 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
| Sep 10, 2008 | 7.950 | 7.950 | 7.950 | 7.950 | 300 | +0.35(+4.61%) |
| Sep 09, 2008 | 7.600 | 7.817 | 7.600 | 7.600 | 3,290 | -0.29(-3.72%) |
| Sep 08, 2008 | 7.894 | 7.894 | 7.894 | 0 | +0.00(+0.00%) |
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.