Bae Systems Ord GBP (OP: BAESF )

7.350 USD +0.225 (+3.16%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 7.250 7.400 7.250 7.350 12,604 +0.22(+3.16%)
May 13, 2021 7.180 7.190 7.125 7.125 962 +0.06(+0.91%)
May 12, 2021 7.180 7.240 7.061 7.061 25,966 -0.09(-1.24%)
May 11, 2021 7.085 7.170 7.040 7.150 32,182 -0.05(-0.69%)
May 10, 2021 7.200 7.245 7.200 7.200 39,195 +0.08(+1.12%)
May 07, 2021 7.075 7.120 7.075 7.120 1,579 +0.03(+0.35%)
May 06, 2021 7.080 7.095 7.080 7.095 1,039 +0.13(+1.87%)
May 05, 2021 6.965 6.965 6.965 105 +0.00(+0.00%)
May 04, 2021 7.016 7.070 6.965 6.965 65,013 -0.24(-3.26%)
May 03, 2021 7.100 7.240 7.100 7.200 4,420 +0.11(+1.55%)
Apr 30, 2021 6.971 7.090 6.971 7.090 3,000 +0.18(+2.60%)
Apr 29, 2021 6.950 6.975 6.910 6.910 82,334 -0.02(-0.36%)
Apr 28, 2021 6.935 6.935 6.935 6.935 2,125 +0.08(+1.24%)
Apr 27, 2021 6.950 6.950 6.841 6.850 64,240 -0.09(-1.30%)
Apr 26, 2021 6.920 6.940 6.920 6.940 2,508 +0.02(+0.33%)
Apr 23, 2021 7.000 7.000 6.850 6.918 4,100 -0.10(-1.46%)
Apr 22, 2021 7.025 7.025 6.950 7.020 106,130 -0.31(-4.23%)
Apr 21, 2021 7.280 7.335 7.250 7.330 52,091 +0.12(+1.66%)
Apr 20, 2021 7.233 7.292 7.128 7.210 24,803 -0.04(-0.55%)
Apr 19, 2021 7.200 7.340 7.200 7.250 6,277 +0.07(+0.90%)
Apr 16, 2021 7.195 7.220 7.185 7.185 2,700 +0.04(+0.63%)
Apr 15, 2021 7.122 7.250 7.122 7.140 2,938 +0.06(+0.85%)
Apr 14, 2021 7.030 7.170 7.020 7.080 1,600 +0.14(+2.02%)
Apr 13, 2021 6.950 6.950 6.830 6.940 1,511 -0.03(-0.39%)
Apr 12, 2021 7.000 7.000 6.950 6.967 220,653 -0.10(-1.46%)
Apr 09, 2021 7.200 7.280 7.040 7.070 750,300 -0.15(-2.15%)
Apr 08, 2021 7.225 7.300 7.150 7.225 1,317 -0.05(-0.69%)
Apr 07, 2021 7.250 7.355 7.210 7.275 2,342 +0.08(+1.11%)
Apr 06, 2021 7.180 7.240 7.180 7.195 1,843 -0.05(-0.76%)
Apr 05, 2021 7.400 7.400 7.150 7.250 1,829 +0.24(+3.42%)
Apr 01, 2021 7.200 7.200 7.010 7.010 69,300 +0.04(+0.57%)
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.