TipRanks
Go Ultimate55% OFF

BAE Systems (BAESF) Historical Prices

BAESF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.5928.5927.3227.5827.58-1.09%9,5920.40
Oct 29, 202628.3928.5027.7027.8827.88+3.62%22,3890.93
Oct 28, 202628.5928.5926.7826.9126.91-2.00%7,0380.29
Oct 27, 202626.9027.4626.7527.4627.46+2.27%10,1680.42
Oct 26, 202626.4526.8926.2026.8526.85+4.22%11,4090.47
Oct 23, 202625.5026.2825.4025.7625.76-0.65%14,6030.60
Oct 22, 202625.9126.5225.7925.9325.93-1.25%10,0620.41
Oct 21, 202626.2527.0225.6126.4626.26+0.30%6,7600.28
Oct 20, 202625.9226.7325.9026.3826.18+2.43%7,4670.31
Oct 19, 202626.3626.6725.7625.7625.56-2.64%7,0300.29
Oct 16, 202626.4226.6126.0526.4526.25+2.66%16,5340.68
Oct 15, 202625.3725.8525.3725.7725.57+1.58%16,1840.66
Oct 14, 202625.0025.6524.8025.3725.18+1.27%12,4990.51
Oct 13, 202624.8325.6224.5625.0524.86+1.21%11,8500.48
Oct 12, 202625.0025.6724.7524.7524.56-0.18%10,8960.44
Oct 09, 202624.3524.7924.2924.7924.61+1.01%10,8620.44
Oct 08, 202624.1524.8224.1524.5524.36+1.03%17,9100.71
Oct 07, 202624.5024.9024.0324.3024.11-2.43%550,10133.24
Oct 06, 202624.9025.6224.5024.9024.71-3.73%16,4901.01
Oct 05, 202625.5925.8825.3725.8625.67+1.14%10,1060.61
Oct 02, 202625.6125.8825.5025.5725.38-0.03%23,2911.42
Oct 01, 202625.7426.7025.5825.5825.39-0.58%6,0080.36
Sep 30, 202625.8227.1225.7325.7325.53-0.83%51,6963.24
Sep 29, 202626.2626.2625.4825.9425.75-2.51%6,6160.41
Sep 28, 202625.9426.6425.9426.6126.41+0.54%8,8180.54
Sep 25, 202626.1326.7826.1326.4726.27-1.01%4,8600.29
Sep 24, 202626.3228.1026.2526.7426.54+1.79%5,3260.32
Sep 23, 202626.5927.6826.1826.2726.07-3.49%57,9483.47
Sep 22, 202628.0928.0926.5327.2227.01-2.61%7,6240.45
Sep 21, 202627.7528.2427.1227.9527.74+4.67%94,4016.06
Sep 18, 202627.2128.2926.7026.7026.50-1.55%6,9590.44
Sep 17, 202627.2228.2827.0527.1326.92-2.92%22,1271.40
Sep 16, 202628.2628.3127.0027.9427.73+0.95%4,8560.31
Sep 15, 202627.7527.7526.3927.6827.47+2.62%30,8441.90
Sep 14, 202626.0127.4925.9426.9726.77+4.75%6,3800.39
Sep 11, 202626.5527.3025.4025.7525.55-1.58%10,4650.64
Sep 10, 202625.9926.3225.5926.1625.96+0.47%20,5501.14
Sep 09, 202625.8027.6825.5426.0425.84-0.84%10,0040.55
Sep 08, 202626.3127.4426.2526.2626.06-0.72%8,1470.43
Sep 07, 202628.1428.1426.3126.4526.25+0.00%00.00
Sep 04, 202628.1428.1426.3126.4526.25-1.93%11,8920.60
Sep 03, 202626.8528.1926.7026.9726.77+0.26%3,8880.19
Sep 02, 202626.8528.5526.7726.9026.70-3.92%8,9350.41
Sep 01, 202627.4428.0026.9428.0027.79+1.04%8,6260.36
Aug 31, 202629.1929.1926.9027.7127.50-0.83%7,3300.29
Aug 28, 202629.2829.2827.4427.9427.73-5.12%5,8010.23
Aug 27, 202629.4529.4828.3329.4529.22+0.11%9,4910.38
Aug 26, 202630.0930.0928.3829.4129.19+0.79%10,0690.39
Aug 25, 202629.4629.9928.6929.1928.96+0.67%8,1040.32
Aug 24, 202629.0229.0228.6128.9928.77-0.62%12,0730.47