Indicators

Bae Systems Plc (OP: BAESF )

17.79 -0.09 (-0.52%)

Streaming Delayed Price Updated: 3:26 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2019		6.600	6.600	6.600	0	+0.00(+0.00%)
Jul 26, 2019		6.600	6.600	6.600	0	-0.04(-0.60%)
Jul 25, 2019	6.640	6.640	6.640	6.640	1,156	+0.07(+1.03%)
Jul 24, 2019	6.530	6.620	6.530	6.572	1,926	+0.05(+0.80%)
Jul 23, 2019	6.520	6.520	6.520	6.520	201	-0.03(-0.38%)
Jul 19, 2019		6.545	6.545	6.545	0	+0.09(+1.47%)
Jul 18, 2019	6.590	6.590	6.450	6.450	200	-0.06(-0.92%)
Jul 17, 2019	6.350	6.510	6.340	6.510	6,982	+0.19(+3.06%)
Jul 16, 2019	6.280	6.317	6.280	6.317	2,518	-0.15(-2.36%)
Jul 15, 2019	6.470	6.470	6.470	6.470	273	+0.22(+3.52%)
Jul 12, 2019	6.265	6.267	6.250	6.250	2,800	+0.01(+0.16%)
Jul 11, 2019	6.210	6.240	6.210	6.240	7,946	+0.09(+1.46%)
Jul 10, 2019	6.260	6.260	6.100	6.150	4,480	+0.07(+1.15%)
Jul 09, 2019	6.080	6.143	6.005	6.080	3,820	-0.14(-2.33%)
Jul 08, 2019		6.225	6.225	6.225	25	+0.00(+0.00%)
Jul 05, 2019	6.195	6.225	6.195	6.225	4,300	-0.04(-0.64%)
Jul 03, 2019	6.265	6.265	6.265	6.265	8,700	+0.03(+0.56%)
Jul 02, 2019	6.237	6.258	6.230	6.230	5,485	+0.08(+1.30%)

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.