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

Bae Systems Plc (OP: BAESF )

18.08 +0.70 (+4.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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, 2021 7.000 7.050 6.970 6.970 2,283 +0.02(+0.29%)
Mar 30, 2021 7.000 7.050 6.950 6.950 15,273 +0.03(+0.43%)
Mar 29, 2021 6.750 6.920 6.750 6.920 2,966 +0.08(+1.17%)
Mar 26, 2021 6.870 6.870 6.751 6.840 2,100 +0.11(+1.63%)
Mar 25, 2021 6.750 6.780 6.630 6.730 50,513 -0.15(-2.18%)
Mar 24, 2021 6.860 6.892 6.860 6.880 83,380 +0.00(+0.00%)
Mar 23, 2021 6.890 6.890 6.880 6.880 598 +0.20(+2.99%)
Mar 22, 2021 6.707 6.790 6.680 6.680 4,084 -0.15(-2.20%)
Mar 19, 2021 6.900 6.900 6.803 6.830 26,900 -0.11(-1.59%)
Mar 18, 2021 7.045 7.060 6.900 6.940 4,030 -0.05(-0.66%)
Mar 17, 2021 7.034 7.034 6.986 6.986 3,835 -0.06(-0.84%)
Mar 16, 2021 7.050 7.100 6.970 7.045 102,405 +0.01(+0.21%)
Mar 15, 2021 7.080 7.080 7.000 7.030 20,594 +0.00(+0.00%)
Mar 12, 2021 6.940 7.030 6.940 7.030 2,000 +0.09(+1.30%)
Mar 11, 2021 6.840 6.940 6.840 6.940 41,643 +0.01(+0.14%)
Mar 10, 2021 7.000 7.000 6.880 6.931 303,177 +0.01(+0.11%)
Mar 09, 2021 7.050 7.050 6.923 6.923 3,274 +0.13(+1.96%)
Mar 08, 2021 6.740 6.930 6.740 6.790 4,299 +0.05(+0.74%)
Mar 05, 2021 6.860 6.860 6.610 6.740 3,000 -0.12(-1.75%)
Mar 04, 2021 7.000 7.020 6.800 6.860 4,843 +0.00(+0.00%)
Mar 03, 2021 6.940 6.940 6.860 6.860 5,812 -0.05(-0.72%)
Mar 02, 2021 6.930 6.965 6.850 6.910 37,362 -0.02(-0.29%)
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.