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

Bae Systems Plc (OP: BAESF )

17.67 +0.46 (+2.69%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 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 (%)
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%)
Jul 01, 2019 6.150 6.150 6.150 6.150 19,795 -0.02(-0.32%)
Jun 27, 2019 6.170 6.170 6.170 0 -0.05(-0.80%)
Jun 25, 2019 6.220 6.220 6.220 0 +0.08(+1.30%)
Jun 24, 2019 6.270 6.270 6.140 6.140 947 -0.03(-0.41%)
Jun 21, 2019 6.070 6.165 6.070 6.165 800 +0.07(+1.07%)
Jun 20, 2019 6.020 6.150 6.020 6.100 8,000 -0.11(-1.75%)
Jun 19, 2019 6.202 6.209 6.202 6.209 24,146 +0.08(+1.28%)
Jun 18, 2019 6.200 6.200 6.130 6.130 305 +0.04(+0.74%)
Jun 17, 2019 6.085 6.085 6.085 6.085 12,360 +0.03(+0.55%)
Jun 14, 2019 6.052 6.052 6.052 6.052 1,500 -0.05(-0.81%)
Jun 13, 2019 6.101 6.101 6.101 554 -0.02(-0.28%)
Jun 12, 2019 6.135 6.135 6.119 903 -0.02(-0.27%)
Jun 11, 2019 6.117 6.135 6.095 6.135 9,804 +0.06(+1.07%)
Jun 10, 2019 6.160 6.171 6.070 6.070 12,975 +0.09(+1.51%)
Jun 07, 2019 6.020 6.030 5.980 5.980 13,800 +0.13(+2.22%)
Jun 06, 2019 5.850 5.850 5.850 5.850 100 +0.04(+0.69%)
Jun 04, 2019 5.810 5.810 5.810 0 +0.06(+1.04%)
Jun 03, 2019 5.730 5.850 5.730 5.750 4,995 +0.23(+4.17%)
May 30, 2019 5.520 5.520 5.520 0 -0.12(-2.10%)
May 29, 2019 5.638 5.638 5.638 5.638 14,473 -0.12(-2.11%)
May 28, 2019 5.705 5.780 5.705 5.760 2,759 +0.01(+0.17%)
May 24, 2019 5.750 5.750 5.750 3 +0.00(+0.00%)
May 23, 2019 5.800 5.800 5.750 5.750 11,030 -0.07(-1.20%)
May 22, 2019 5.820 5.820 5.820 5.820 152 +0.00(+0.09%)
May 21, 2019 5.870 5.870 5.810 5.815 2,330 -0.00(-0.09%)
May 20, 2019 5.825 5.860 5.750 5.820 3,552 -0.08(-1.36%)
May 17, 2019 5.880 5.900 5.880 5.900 1,100 +0.03(+0.51%)
May 16, 2019 6.000 6.000 5.870 5.870 1,570 -0.14(-2.41%)
May 15, 2019 6.015 6.015 6.015 65 +0.00(+0.00%)
May 14, 2019 5.920 6.015 5.920 6.015 870 -0.00(-0.04%)
May 13, 2019 6.018 6.018 6.018 6.018 185 -0.08(-1.35%)
May 10, 2019 6.100 6.100 6.100 75 +0.00(+0.00%)
May 09, 2019 6.110 6.110 6.100 6.100 459 +0.06(+0.99%)
May 08, 2019 6.040 6.040 6.040 6.040 1,029 -0.06(-0.98%)
May 07, 2019 6.150 6.230 6.100 6.100 42,889 -0.13(-2.09%)
May 06, 2019 6.400 6.400 6.230 6.230 3,017 -0.07(-1.11%)
May 03, 2019 6.240 6.300 6.240 6.300 1,200 -0.03(-0.47%)
May 02, 2019 6.330 6.330 6.330 6.330 2,500 -0.12(-1.86%)
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.