Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Bae Systems Plc (PK) (BAESF)
Bae Systems Plc (PK) (BAESF) Historical

BAESF Bae Systems Plc (PK)

16.27

-0.08 (-0.49%)

Last Updated: 14:44:27

Delayed by 15 minutes

BAESF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	16.35	0.03	0.18%	16.60	16.6025	16.35	6,910
Jul 10 2024	16.32	0.14	0.85%	16.31	16.41	16.31	4,514
Jul 09 2024	16.182	-0.04	-0.23%	16.40	16.46	16.07	5,085
Jul 08 2024	16.22	-0.02	-0.12%	16.317	16.634	16.04	22,632
Jul 05 2024	16.24	-0.16	-0.95%	16.23	16.50	16.02	7,033
Jul 03 2024	16.395	0.40	2.53%	16.26	16.40	16.21	3,579
Jul 02 2024	15.99	-0.18	-1.11%	15.91	16.38	15.91	10,776
Jul 01 2024	16.17	-0.62	-3.66%	16.15	16.42	15.90	8,986
Jun 28 2024	16.785	-0.12	-0.68%	16.70	16.9575	16.59	7,632
Jun 27 2024	16.90	0.17	1.01%	16.91	17.00	16.772	64,117
Jun 26 2024	16.7302	-0.13	-0.77%	16.92	16.92	16.66	4,496
Jun 25 2024	16.86	-0.13	-0.77%	17.0775	17.0875	16.86	4,429
Jun 24 2024	16.99	-0.05	-0.29%	17.04	17.33	16.99	23,663
Jun 21 2024	17.04	-0.10	-0.60%	17.115	17.20	16.90	9,123
Jun 20 2024	17.1425	-0.21	-1.20%	17.00	17.20	17.00	3,983
Jun 18 2024	17.35	0.24	1.40%	17.13	17.35	17.00	6,075
Jun 17 2024	17.11	-0.04	-0.23%	17.05	17.11	16.85	7,616
Jun 14 2024	17.15	-0.64	-3.58%	16.83	17.15	16.83	9,192
Jun 13 2024	17.7875	-0.09	-0.52%	17.53	17.88	17.38	2,625
Jun 12 2024	17.88	0.33	1.88%	17.70	18.20	17.51	9,421
Jun 11 2024	17.55	-0.49	-2.69%	17.80	17.80	17.45	2,973
Jun 10 2024	18.0356	0.11	0.62%	17.9575	18.04	17.59	27,402
Jun 07 2024	17.925	-0.28	-1.51%	17.70	18.00	17.66	2,859
Jun 06 2024	18.20	0.20	1.11%	18.065	18.26	17.63	5,718
Jun 05 2024	18.00	-0.16	-0.88%	18.10	18.26	17.60	10,875
Jun 04 2024	18.16	0.30	1.65%	17.73	18.16	17.58	7,014
Jun 03 2024	17.865	-0.22	-1.19%	18.05	18.20	17.54	24,586
May 31 2024	18.08	0.70	4.03%	17.80	18.10	17.40	26,040
May 30 2024	17.38	-0.36	-2.03%	17.33	17.58	17.33	43,558
May 29 2024	17.74	-0.06	-0.34%	17.62	17.74	17.18	38,627
May 28 2024	17.80	0.22	1.25%	18.01	18.01	17.50	20,694
May 24 2024	17.58	-0.22	-1.25%	17.70	17.99	17.51	50,056
May 23 2024	17.802	0.47	2.72%	17.90	17.90	17.76	109,656
May 22 2024	17.33	-0.47	-2.64%	17.75	17.75	17.33	3,358
May 21 2024	17.80	0.13	0.74%	17.675	17.90	17.40	4,348
May 20 2024	17.67	0.46	2.67%	17.425	17.6725	17.35	6,939
May 17 2024	17.21	-0.22	-1.26%	17.35	17.4361	17.04	11,590
May 16 2024	17.43	0.00	0.00%	17.28	17.43	17.24	17,813
May 15 2024	17.43	0.25	1.46%	17.145	17.43	17.145	1,891
May 14 2024	17.18	-0.08	-0.45%	17.18	17.3352	17.02	22,367
May 13 2024	17.2574	-0.17	-0.96%	17.21	17.2574	16.958	53,636
May 10 2024	17.425	0.09	0.52%	17.55	17.55	17.425	22,636
May 09 2024	17.3348	0.05	0.32%	17.51	17.51	17.17	36,103
May 08 2024	17.28	-0.02	-0.12%	17.29	17.30	17.265	3,170
May 07 2024	17.30	0.19	1.13%	17.325	17.325	17.22	5,667
May 06 2024	17.106	0.01	0.04%	16.80	17.65	16.71	18,531
May 03 2024	17.10	0.47	2.83%	17.20	17.20	17.03	14,489
May 02 2024	16.63	-0.31	-1.83%	16.80	16.99	16.51	4,668
May 01 2024	16.94	0.34	2.05%	17.10	17.10	16.25	11,425
Apr 30 2024	16.60	-0.43	-2.52%	16.854	16.94	16.50	4,376
Apr 29 2024	17.03	0.37	2.22%	17.05	17.25	16.83	6,935
Apr 26 2024	16.66	-0.03	-0.18%	16.99	16.99	16.66	5,823
Apr 25 2024	16.69	-0.34	-2.01%	16.45	16.69	16.25	11,274
Apr 24 2024	17.0325	0.40	2.39%	17.13	17.30	16.785	42,984
Apr 23 2024	16.635	0.11	0.64%	16.41	16.85	16.41	8,879
Apr 22 2024	16.53	0.62	3.90%	16.06	16.69	16.06	93,896
Apr 19 2024	15.91	-0.22	-1.33%	16.05	16.3456	15.91	1,496,008
Apr 18 2024	16.125	-0.47	-2.82%	16.00	16.125	15.9355	9,479
Apr 17 2024	16.5925	0.20	1.24%	16.79	16.79	16.39	3,181
Apr 16 2024	16.39	-0.24	-1.44%	16.50	16.57	16.385	8,086
Apr 15 2024	16.63	-0.10	-0.60%	16.77	16.90	16.63	15,874

Bae Systems (PK)

InterRent Real Estate In... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions