BAE SYSTEMS (LSS: BA-)
3.843 GBP  +0.083 (+2.20%)
Streaming Delayed Price  /  Updated: 9:11 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 3.841 3.928 3.741 3.760 17,485,065 -0.16(-4.06%)
Apr 15, 2014 3.954 3.971 3.902 3.919 7,900,651 -0.04(-0.94%)
Apr 14, 2014 3.969 3.994 3.900 3.956 6,054,593 -0.03(-0.75%)
Apr 11, 2014 4.015 4.029 3.944 3.986 5,262,206 -0.07(-1.70%)
Apr 10, 2014 4.048 4.090 4.037 4.055 6,309,441 +0.01(+0.30%)
Apr 09, 2014 4.013 4.063 4.010 4.043 5,709,873 +0.03(+0.78%)
Apr 08, 2014 4.046 4.055 3.993 4.012 7,693,622 -0.04(-1.09%)
Apr 07, 2014 4.075 4.113 4.048 4.056 6,340,938 -0.05(-1.24%)
Apr 04, 2014 4.088 4.129 4.072 4.107 5,093,884 +0.04(+0.92%)
Apr 03, 2014 4.132 4.141 4.053 4.069 6,507,252 -0.06(-1.56%)
Apr 02, 2014 4.159 4.191 4.133 4.134 4,020,827 -0.01(-0.14%)
Apr 01, 2014 4.154 4.165 4.130 4.140 4,712,615 -0.00(-0.05%)
Mar 31, 2014 4.094 4.157 4.088 4.142 9,846,511 +0.07(+1.67%)
Mar 28, 2014 4.118 4.124 4.064 4.074 4,930,410 -0.03(-0.76%)
Mar 27, 2014 4.112 4.112 4.058 4.105 5,449,154 -0.01(-0.15%)
Mar 26, 2014 4.135 4.161 4.110 4.111 6,930,621 -0.00(-0.10%)
Mar 25, 2014 4.053 4.121 4.001 4.115 8,283,553 +0.08(+1.98%)
Mar 24, 2014 4.096 4.107 4.027 4.035 7,351,252 -0.08(-1.82%)
Mar 21, 2014 4.190 4.209 4.099 4.110 14,992,274 -0.06(-1.46%)
Mar 20, 2014 4.112 4.196 4.084 4.171 13,378,780 +0.04(+0.87%)
Mar 19, 2014 4.118 4.208 4.102 4.135 12,260,191 +0.06(+1.40%)
Mar 18, 2014 3.984 4.078 3.965 4.078 7,741,022 +0.11(+2.85%)
Mar 17, 2014 3.885 3.967 3.881 3.965 7,804,968 +0.08(+2.16%)
Mar 14, 2014 3.879 3.895 3.853 3.881 12,794,484 -0.04(-0.99%)
Mar 13, 2014 4.000 4.004 3.920 3.920 10,934,311 -0.09(-2.22%)
Mar 12, 2014 4.044 4.065 4.009 4.009 0 -0.06(-1.47%)
Mar 11, 2014 4.045 4.070 4.014 4.069 7,803,713 +0.04(+1.04%)
Mar 10, 2014 4.068 4.105 4.012 4.027 7,375,628 -0.02(-0.62%)
Mar 07, 2014 4.137 4.148 4.052 4.052 8,599,270 -0.08(-2.01%)
Mar 06, 2014 4.189 4.204 4.118 4.135 11,494,273 -0.04(-0.98%)
Mar 05, 2014 4.200 4.203 4.139 4.176 7,258,903 -0.03(-0.67%)
Mar 04, 2014 4.131 4.213 4.124 4.204 9,289,139 +0.11(+2.66%)
Mar 03, 2014 4.007 4.109 4.007 4.095 8,653,338 -0.01(-0.34%)
Feb 28, 2014 4.121 4.146 4.089 4.109 8,596,332 -0.00(-0.05%)
Feb 27, 2014 4.108 4.120 4.067 4.111 9,222,158 +0.01(+0.29%)
Feb 26, 2014 4.130 4.144 4.016 4.099 9,585,337 -0.01(-0.24%)
Feb 25, 2014 4.181 4.223 4.093 4.109 15,634,432 -0.07(-1.58%)
Feb 24, 2014 4.124 4.180 4.095 4.175 11,688,404 +0.06(+1.51%)
Feb 21, 2014 4.058 4.137 4.025 4.113 19,712,846 +0.11(+2.72%)
Feb 20, 2014 4.000 4.058 3.881 4.004 20,534,662 -0.36(-8.33%)
Feb 19, 2014 4.550 4.559 4.343 4.368 12,222,557 -0.01(-0.18%)
Feb 18, 2014 4.383 4.391 4.341 4.376 4,959,971 +0.01(+0.16%)
Feb 17, 2014 4.320 4.395 4.320 4.369 4,052,768 +0.05(+1.16%)
Feb 14, 2014 4.264 4.336 4.260 4.319 7,650,600 +0.06(+1.43%)
Feb 13, 2014 4.362 4.366 4.215 4.258 13,455,094 -0.14(-3.12%)
Feb 12, 2014 4.386 4.415 4.377 4.395 6,280,333 +0.04(+0.83%)
Feb 11, 2014 4.332 4.361 4.309 4.359 0 +0.05(+1.18%)
Feb 10, 2014 4.317 4.339 4.263 4.308 4,164,253 +0.02(+0.40%)
Feb 07, 2014 4.285 4.307 4.232 4.291 4,609,997 +0.03(+0.66%)
Feb 06, 2014 4.228 4.289 4.203 4.263 4,767,147 +0.07(+1.72%)
Feb 05, 2014 4.180 4.258 4.172 4.191 7,477,752 +0.03(+0.79%)
Feb 04, 2014 4.213 4.230 4.144 4.158 6,836,522 -0.07(-1.64%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here