Indicators

Bae Systems Plc (OP: BAESF )

17.21 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.33	17.37	17.01	17.09	122,147	-0.18(-1.04%)
Mar 27, 2024	17.25	17.40	17.06	17.27	7,493	-0.05(-0.26%)
Mar 26, 2024	17.26	17.61	17.26	17.32	34,900	+0.00(+0.00%)
Mar 25, 2024	17.19	17.35	17.10	17.32	19,876	+0.07(+0.41%)
Mar 22, 2024	17.36	17.45	17.11	17.25	102,785	+0.04(+0.23%)
Mar 21, 2024	17.17	17.43	17.00	17.21	3,954	-0.00(-0.03%)
Mar 20, 2024	16.95	17.33	16.95	17.21	4,586	+0.27(+1.56%)
Mar 19, 2024	16.85	16.95	16.75	16.95	46,749	+0.27(+1.62%)
Mar 18, 2024	16.80	16.80	16.55	16.68	61,294	+0.02(+0.12%)
Mar 15, 2024	16.40	16.66	16.40	16.66	10,440	+0.15(+0.91%)
Mar 14, 2024	16.65	16.65	16.45	16.51	13,728	-0.08(-0.48%)
Mar 13, 2024	16.65	16.84	16.46	16.59	80,216	+0.21(+1.28%)
Mar 12, 2024	16.33	16.70	16.28	16.38	21,582	+0.20(+1.27%)
Mar 11, 2024	16.18	16.27	16.04	16.18	11,619	+0.08(+0.50%)
Mar 08, 2024	16.09	16.25	16.09	16.09	7,653	-0.18(-1.11%)
Mar 07, 2024	16.27	16.30	16.21	16.27	13,094	+0.00(+0.03%)
Mar 06, 2024	16.31	16.31	16.12	16.27	5,314	+0.07(+0.46%)
Mar 05, 2024	16.21	16.31	16.15	16.20	7,129	+0.19(+1.19%)
Mar 04, 2024	15.81	16.10	15.81	16.00	9,679	+0.10(+0.63%)

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.