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

Bae Systems Plc (OP: BAESF )

17.21 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2004 3.800 4.100 3.930 4.100 2,200 +0.15(+3.80%)
Jun 29, 2004 3.950 3.950 3.950 3.950 150 +0.00(+0.00%)
Jun 28, 2004 3.650 3.950 3.950 3.950 150 +0.30(+8.22%)
Jun 25, 2004 3.900 3.650 3.650 3.650 100 -0.25(-6.41%)
Jun 24, 2004 3.900 3.900 3.900 3.900 500 +0.20(+5.41%)
Jun 23, 2004 3.700 3.700 3.700 3.700 600 +0.00(+0.00%)
Jun 22, 2004 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Jun 21, 2004 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Jun 18, 2004 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Jun 17, 2004 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Jun 16, 2004 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Jun 15, 2004 3.700 3.700 3.700 3.700 400 -0.15(-3.90%)
Jun 14, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jun 10, 2004 3.850 3.850 3.850 3.850 108 +0.00(+0.00%)
Jun 09, 2004 3.850 3.850 3.850 3.850 1,334 -0.05(-1.36%)
Jun 08, 2004 3.903 3.903 3.903 3.903 264,000 +0.00(+0.00%)
Jun 07, 2004 3.903 3.903 3.903 3.903 264,000 +0.10(+2.71%)
Jun 04, 2004 3.800 3.800 3.800 3.800 300 -0.01(-0.26%)
Jun 03, 2004 3.810 3.810 3.700 3.810 2,620 +0.00(+0.00%)
Jun 02, 2004 3.810 3.810 3.700 3.810 2,620 +0.00(+0.00%)
Jun 01, 2004 3.810 3.810 3.700 3.810 2,620 +0.00(+0.00%)
May 28, 2004 3.810 3.810 3.700 3.810 2,620 +0.17(+4.67%)
May 27, 2004 3.640 3.640 3.640 3.640 25,000 -0.01(-0.27%)
May 26, 2004 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 25, 2004 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 24, 2004 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 21, 2004 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 20, 2004 3.650 3.650 3.650 3.650 160 +0.15(+4.29%)
May 19, 2004 3.500 3.500 3.450 3.500 5,160 +0.10(+2.94%)
May 18, 2004 3.400 3.400 3.400 3.400 1,000 +0.00(+0.00%)
May 17, 2004 3.500 3.400 3.400 3.400 1,000 -0.10(-2.86%)
May 14, 2004 3.500 3.500 3.500 3.500 270 +0.15(+4.48%)
May 13, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
May 12, 2004 3.450 3.350 3.350 3.350 200 -0.10(-2.90%)
May 11, 2004 3.650 3.450 3.450 3.450 1,200 -0.20(-5.48%)
May 10, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
May 07, 2004 3.820 3.720 3.650 3.650 2,030 -0.17(-4.45%)
May 06, 2004 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
May 05, 2004 3.820 4.000 3.820 3.820 700 +0.00(+0.00%)
May 04, 2004 4.000 4.000 3.820 3.820 700 -0.18(-4.50%)
May 03, 2004 3.800 4.000 4.000 4.000 100 +0.20(+5.26%)
Apr 30, 2004 3.820 3.820 3.800 3.800 700 -0.02(-0.52%)
Apr 29, 2004 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Apr 28, 2004 3.950 3.860 3.750 3.820 3,050 -0.13(-3.29%)
Apr 27, 2004 3.870 3.950 3.950 3.950 900 +0.08(+2.07%)
Apr 26, 2004 3.850 4.030 3.870 3.870 4,400 +0.02(+0.52%)
Apr 23, 2004 4.000 4.000 3.850 3.850 645 -0.15(-3.75%)
Apr 22, 2004 3.800 4.000 3.850 4.000 1,400 +0.20(+5.26%)
Apr 21, 2004 4.000 4.000 3.800 3.800 8,700 -0.20(-5.00%)
Apr 20, 2004 4.050 4.100 4.000 4.000 38,420 -0.05(-1.23%)
Apr 19, 2004 3.550 4.050 3.950 4.050 10,970 +0.50(+14.08%)
Apr 16, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 15, 2004 3.800 3.550 3.550 3.550 400 -0.25(-6.58%)
Apr 14, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 13, 2004 3.900 4.016 3.800 3.800 32,800 -0.10(-2.56%)
Apr 12, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 08, 2004 3.840 3.940 3.900 3.900 1,928 +0.06(+1.56%)
Apr 07, 2004 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Apr 06, 2004 3.840 3.840 3.840 3.840 3,500 +0.04(+1.11%)
Apr 05, 2004 3.750 3.798 3.798 3.798 9,000 +0.05(+1.28%)
Apr 02, 2004 3.700 3.809 3.750 3.750 7,900 +0.05(+1.35%)
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.