BA.L Historical Prices | BAE SYSTEMS Stock

BSE

0.15% NSE

0.28%

BAE Systems plc (BA.L)

-LSE

412.88 2.32(0.56%) 7:50PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	420.40	420.40	411.59	415.20	7,092,100	415.20
22 May, 2013	418.00	430.50	416.60	427.00	8,974,500	427.00
21 May, 2013	413.00	417.70	412.90	417.70	5,651,200	417.70
20 May, 2013	411.10	414.20	407.88	413.00	4,939,000	413.00
17 May, 2013	405.30	411.10	404.00	410.00	8,945,100	410.00
16 May, 2013	401.50	407.50	400.00	405.50	9,170,100	405.50
15 May, 2013	398.50	404.90	398.00	400.90	7,929,100	400.90
14 May, 2013	390.80	398.00	388.98	398.00	8,699,100	398.00
13 May, 2013	381.90	389.70	380.30	389.50	7,931,300	389.50
10 May, 2013	376.10	381.90	374.90	379.70	6,435,500	379.70
9 May, 2013	380.80	383.50	379.00	381.30	5,462,800	381.30
8 May, 2013	377.50	383.20	376.88	382.10	8,179,600	382.10
7 May, 2013	376.10	376.80	371.50	374.70	5,829,100	374.70
6 May, 2013	374.90	374.90	374.90	374.90	0	374.90
3 May, 2013	376.40	377.00	372.90	374.90	8,138,200	374.90
2 May, 2013	378.10	378.60	372.40	375.60	6,998,800	375.60
1 May, 2013	375.50	381.10	373.10	378.20	3,398,800	378.20
30 Apr, 2013	378.10	380.10	374.00	375.50	13,672,100	375.50
29 Apr, 2013	378.10	380.50	374.60	379.00	4,168,300	379.00
26 Apr, 2013	381.70	384.00	374.96	378.90	5,617,600	378.90
25 Apr, 2013	382.20	387.30	382.20	382.40	7,420,500	382.40
24 Apr, 2013	374.70	384.10	372.80	382.60	7,389,400	382.60
23 Apr, 2013	374.90	382.70	373.26	382.30	9,145,900	382.30
22 Apr, 2013	380.80	382.20	373.00	373.30	4,990,600	373.30
19 Apr, 2013	379.30	391.30	373.70	380.20	8,254,500	380.20
18 Apr, 2013	377.90	391.80	376.80	379.20	6,168,300	379.20
17 Apr, 2013	380.00	389.10	373.70	376.10	12,858,900	376.10
17-Apr-2013	11.70 Dividend
16 Apr, 2013	393.20	395.00	388.80	390.10	4,750,900	378.40
15 Apr, 2013	395.80	399.00	392.80	396.20	7,114,500	384.32
12 Apr, 2013	388.90	398.20	384.10	396.70	8,749,800	384.80
11 Apr, 2013	391.60	399.70	391.22	397.30	5,625,800	385.38
10 Apr, 2013	386.50	394.37	385.39	393.00	4,409,300	381.21
9 Apr, 2013	389.70	390.50	383.30	385.60	6,474,600	374.03
8 Apr, 2013	386.70	389.20	385.00	388.40	4,997,800	376.75
5 Apr, 2013	383.40	387.30	383.00	386.30	7,636,200	374.71
4 Apr, 2013	389.90	391.30	381.70	382.90	5,510,400	371.42
3 Apr, 2013	394.20	396.07	390.00	390.00	4,334,000	378.30
2 Apr, 2013	396.30	397.90	393.40	396.00	5,415,900	384.12
1 Apr, 2013	394.30	394.30	394.30	394.30	0	382.47
29 Mar, 2013	394.30	394.30	394.30	394.30	0	382.47
28 Mar, 2013	383.20	395.00	381.90	394.30	7,104,700	382.47
27 Mar, 2013	387.30	388.94	380.60	383.80	5,188,300	372.29
26 Mar, 2013	386.90	387.90	383.80	387.90	4,508,000	376.27
25 Mar, 2013	390.30	391.91	384.60	385.30	6,760,100	373.74
22 Mar, 2013	383.70	393.00	383.10	388.90	6,731,900	377.24
21 Mar, 2013	392.80	393.60	382.99	384.70	7,800,100	373.16
20 Mar, 2013	395.00	395.71	390.00	393.40	8,851,600	381.60
19 Mar, 2013	384.60	395.10	382.30	393.40	10,085,000	381.60
18 Mar, 2013	377.60	384.10	376.38	383.90	6,812,100	372.39
15 Mar, 2013	384.30	385.00	381.20	383.10	10,614,500	371.61
14 Mar, 2013	380.80	385.30	380.00	383.30	8,749,700	371.80
13 Mar, 2013	377.70	379.21	372.90	379.10	7,677,000	367.73
12 Mar, 2013	368.90	378.02	367.00	377.60	8,127,700	366.27
11 Mar, 2013	367.00	369.20	360.00	369.20	7,321,000	358.13
8 Mar, 2013	360.10	368.90	358.10	367.10	9,505,100	356.09
7 Mar, 2013	357.80	359.50	355.90	357.00	7,425,700	346.29
6 Mar, 2013	364.30	365.80	357.00	358.00	6,337,600	347.26
5 Mar, 2013	359.80	366.20	359.34	363.90	7,941,300	352.99
4 Mar, 2013	354.70	358.70	354.04	357.70	6,441,500	346.97
1 Mar, 2013	354.50	359.00	350.50	354.30	5,737,600	343.67
28 Feb, 2013	352.30	356.00	351.90	355.10	8,589,400	344.45
27 Feb, 2013	346.20	350.50	345.23	350.10	4,837,300	339.60
26 Feb, 2013	343.90	345.50	342.50	344.90	7,061,600	334.56
25 Feb, 2013	352.50	354.90	346.50	347.80	7,385,000	337.37
22 Feb, 2013	346.10	530.40	346.00	349.80	6,097,000	339.31
21 Feb, 2013	343.00	352.70	341.00	345.90	16,536,200	335.53
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BA.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BAE Systems plc (BA.L)