Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bae Systems Plc (OP: BAESF )

17.88 +0.33 (+1.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.970 8.140 7.970 8.000 25,356 -0.08(-0.99%)
Mar 30, 2017 8.120 8.210 8.080 8.080 58,533 +0.03(+0.37%)
Mar 29, 2017 8.050 8.050 8.050 8.050 945 -0.08(-0.98%)
Mar 28, 2017 8.050 8.130 8.050 8.130 7,050 +0.03(+0.37%)
Mar 27, 2017 7.970 8.100 7.970 8.100 25,872 -0.10(-1.22%)
Mar 23, 2017 8.200 8.200 8.200 43 +0.10(+1.27%)
Mar 22, 2017 7.930 8.097 7.930 8.097 17,041 +0.01(+0.09%)
Mar 21, 2017 7.980 8.090 7.930 8.090 45,378 +0.15(+1.89%)
Mar 20, 2017 8.139 8.150 7.920 7.940 23,672 -0.07(-0.87%)
Mar 17, 2017 8.035 8.035 8.010 8.010 9,661 -0.06(-0.74%)
Mar 16, 2017 8.050 8.070 7.900 8.070 825 +0.31(+3.99%)
Mar 15, 2017 7.900 8.040 7.760 7.760 5,544 -0.01(-0.13%)
Mar 14, 2017 7.770 7.770 7.770 7.770 413 -0.10(-1.27%)
Mar 13, 2017 7.750 7.870 7.750 7.870 20,236 +0.12(+1.55%)
Mar 10, 2017 7.750 7.750 7.750 7.750 6,654 -0.03(-0.40%)
Mar 09, 2017 7.880 7.880 7.781 7.781 15,395 -0.05(-0.62%)
Mar 08, 2017 7.830 8.000 7.820 7.830 9,913 +0.06(+0.77%)
Mar 07, 2017 7.940 7.940 7.770 7.770 13,250 -0.16(-2.02%)
Mar 06, 2017 7.950 7.950 7.820 7.930 1,192 -0.02(-0.25%)
Mar 03, 2017 7.920 7.950 7.910 7.950 1,432 -0.10(-1.24%)
Mar 02, 2017 7.940 8.050 7.880 8.050 17,435 +0.11(+1.39%)
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.