Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2011 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.02(+0.37%) |
| Apr 27, 2011 | 5.390 | 5.390 | 5.390 | 5.390 | 2,710 | +0.08(+1.51%) |
| Apr 25, 2011 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | -0.04(-0.75%) |
| Apr 21, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 43,782 | -0.03(-0.56%) |
| Apr 20, 2011 | 5.370 | 5.380 | 5.370 | 5.380 | 1,500 | +0.03(+0.56%) |
| Apr 15, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.01(-0.19%) |
| Apr 14, 2011 | 5.360 | 5.360 | 5.360 | 5.360 | 208 | +0.01(+0.19%) |
| Apr 13, 2011 | 5.350 | 5.350 | 5.350 | 5.350 | 700 | -0.10(-1.83%) |
| Apr 11, 2011 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.05(+0.93%) |
| Apr 07, 2011 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.25(+4.85%) |
| Mar 31, 2011 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | -0.04(-0.77%) |
| Mar 30, 2011 | 5.190 | 5.190 | 5.190 | 5.190 | 1,007 | -0.21(-3.89%) |
| Mar 29, 2011 | 5.160 | 5.400 | 5.160 | 5.400 | 5,000 | +0.27(+5.26%) |
| Mar 25, 2011 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | -0.07(-1.35%) |
| Mar 21, 2011 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) |
| Mar 18, 2011 | 5.050 | 5.050 | 5.050 | 5.050 | 2,460 | +0.03(+0.60%) |
| Mar 17, 2011 | 5.020 | 5.020 | 5.020 | 5.020 | 170 | +0.17(+3.51%) |
| Mar 16, 2011 | 4.971 | 5.071 | 4.780 | 4.850 | 16,795 | -0.32(-6.19%) |
| Mar 14, 2011 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | -0.01(-0.19%) |
| Mar 11, 2011 | 5.180 | 5.180 | 5.180 | 5.180 | 500 | -0.22(-4.07%) |
| Mar 09, 2011 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) |
| Mar 07, 2011 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | +0.06(+1.14%) |
| Mar 04, 2011 | 5.220 | 5.320 | 5.220 | 5.250 | 4,228 | +0.00(+0.00%) |
| Feb 28, 2011 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) |
| Feb 25, 2011 | 5.290 | 5.360 | 5.200 | 5.200 | 1,101 | +0.06(+1.17%) |
| Feb 24, 2011 | 5.150 | 5.150 | 5.140 | 5.140 | 543 | -0.04(-0.77%) |
| Feb 23, 2011 | 5.300 | 5.300 | 5.180 | 5.180 | 579 | +0.06(+1.17%) |
| Feb 22, 2011 | 5.200 | 5.200 | 5.120 | 5.120 | 1,964 | -0.51(-9.06%) |
| Feb 18, 2011 | 5.630 | 5.630 | 5.630 | 5.630 | 4,200 | -0.03(-0.53%) |
| Feb 16, 2011 | 5.660 | 5.660 | 5.660 | 0 | +0.06(+1.08%) | |
| Feb 15, 2011 | 5.600 | 5.600 | 5.600 | 5.600 | 1,650 | -0.13(-2.27%) |
| Feb 10, 2011 | 5.730 | 5.730 | 5.730 | 17,840 | +0.01(+0.22%) | |
| Feb 09, 2011 | 5.550 | 5.718 | 5.550 | 5.718 | 4,494 | +0.32(+5.88%) |
| Feb 03, 2011 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) |
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.