Bae Systems Plc (BA.)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 281.5 | 21.0074626866 | 1340 | 1666.5 | 1340 | 26094770 | 1558.03729938 | DE |
| 4 | 406.5 | 33.4567901235 | 1215 | 1666.5 | 1171 | 14260911 | 1404.89559483 | DE |
| 12 | 416.5 | 34.5643153527 | 1205 | 1666.5 | 1127.5 | 9240516 | 1307.22025048 | DE |
| 26 | 316 | 24.2052853313 | 1305.5 | 1666.5 | 1127.5 | 7506412 | 1298.25738303 | DE |
| 52 | 338 | 26.3342423062 | 1283.5 | 1666.5 | 1127.5 | 6768344 | 1309.58042869 | DE |
| 156 | 936.9 | 136.85363716 | 684.6 | 1666.5 | 683.8 | 7324094 | 1026.73608657 | DE |
| 260 | 1038.5 | 178.130360206 | 583 | 1666.5 | 395.9 | 7532068 | 816.85527362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 1621.5 | 52 | 3.31 | 1599.5 | 1634 | 1580 | 22704464 |
| 1741109400 | 1569.5 | -42 | -2.61 | 1645.5 | 1666 | 1551 | 31379210 |
| 1741023000 | 1611.5 | 205 | 14.58 | 1590 | 1666.5 | 1552 | 48540368 |
| 1740763800 | 1406.5 | 15 | 1.08 | 1400.5 | 1420 | 1374.5 | 16157015 |
| 1740677400 | 1391.5 | 46.5 | 3.46 | 1340 | 1401.5 | 1340 | 11692791 |
| 1740591000 | 1345 | -21 | -1.54 | 1380.5 | 1389 | 1340 | 7076592 |
| 1740504600 | 1366 | 61 | 4.67 | 1320 | 1366.5 | 1317.5 | 15632189 |
| 1740418200 | 1305 | 49.5 | 3.94 | 1290.5 | 1309.5 | 1274.5 | 7132131 |
| 1740159000 | 1255.5 | -28.5 | -2.22 | 1282 | 1288.5 | 1254 | 10919913 |
| 1740072600 | 1284 | -61 | -4.54 | 1316 | 1332.5 | 1283 | 23650939 |
| 1739986200 | 1345 | 8.5 | 0.64 | 1350 | 1362.5 | 1292.5 | 8855649 |
| 1739899800 | 1336.5 | -1.5 | -0.11 | 1364 | 1368 | 1331 | 13643726 |
| 1739813400 | 1338 | 110 | 8.96 | 1288.5 | 1339.5 | 1275.5 | 8725454 |
| 1739554200 | 1228 | -20 | -1.60 | 1233 | 1246 | 1222 | 15402723 |
| 1739467800 | 1248 | 38.5 | 3.18 | 1175 | 1259.5 | 1175 | 6019384 |
| 1739381400 | 1209.5 | 4.5 | 0.37 | 1201.5 | 1211 | 1191 | 7337007 |
| 1739295000 | 1205 | 24.5 | 2.08 | 1191 | 1209 | 1181.5 | 4861925 |
| 1739208600 | 1180.5 | -16.5 | -1.38 | 1193 | 1193 | 1171 | 14652279 |
| 1738949400 | 1197 | 12 | 1.01 | 1194 | 1204 | 1182 | 3855132 |
| 1738863000 | 1185 | -23 | -1.90 | 1215 | 1228.5 | 1179 | 6979319 |
| 1738776600 | 1208 | -2.5 | -0.21 | 1205 | 1215 | 1200.5 | 11900993 |
| 1738690200 | 1210.5 | -20.5 | -1.67 | 1223.5 | 1233 | 1199 | 4321528 |
| 1738603800 | 1231 | 7 | 0.57 | 1217 | 1231 | 1213 | 3647142 |
| 1738344600 | 1224 | 15.5 | 1.28 | 1214.5 | 1236 | 1214.5 | 5317211 |
| 1738258200 | 1208.5 | 13 | 1.09 | 1194 | 1218.5 | 1193.5 | 6391477 |
| 1738171800 | 1195.5 | -55.5 | -4.44 | 1248 | 1248 | 1195.5 | 11644499 |
| 1738085400 | 1251 | 7.5 | 0.60 | 1242 | 1265 | 1242 | 4079860 |
| 1737999000 | 1243.5 | 5.5 | 0.44 | 1233 | 1245.5 | 1218 | 3793335 |
| 1737739800 | 1238 | -20.5 | -1.63 | 1265.5 | 1267 | 1230 | 11282178 |
| 1737653400 | 1258.5 | 13.5 | 1.08 | 1248 | 1262.5 | 1242.5 | 4241916 |
| 1737567000 | 1245 | -3.5 | -0.28 | 1246.5 | 1259 | 1245 | 3981904 |
| 1737480600 | 1248.5 | 24 | 1.96 | 1229 | 1248.5 | 1225.5 | 4748075 |
| 1737394200 | 1224.5 | 2 | 0.16 | 1226.5 | 1235 | 1224.5 | 4942338 |
| 1737135000 | 1222.5 | 10 | 0.82 | 1224 | 1227 | 1209.5 | 6059881 |
| 1737048600 | 1212.5 | 24.5 | 2.06 | 1199.5 | 1213 | 1194 | 3800674 |
| 1736962200 | 1188 | 1 | 0.08 | 1187 | 1192.5 | 1183 | 5334448 |
| 1736875800 | 1187 | 5.5 | 0.47 | 1182 | 1194 | 1177.5 | 7227087 |
| 1736789400 | 1181.5 | -10.5 | -0.88 | 1189.5 | 1191.5 | 1168 | 4934785 |
| 1736530200 | 1192 | 5.5 | 0.46 | 1187 | 1198 | 1178.5 | 3485731 |
| 1736443800 | 1186.5 | -3.5 | -0.29 | 1192.5 | 1199.5 | 1181 | 9453046 |
| 1736357400 | 1190 | 36 | 3.12 | 1153.5 | 1190 | 1153.5 | 19241570 |
| 1736271000 | 1154 | 8.5 | 0.74 | 1150 | 1161.5 | 1144.5 | 8132504 |
| 1736184600 | 1145.5 | -7.5 | -0.65 | 1151.5 | 1153 | 1127.5 | 6457097 |
| 1735925400 | 1153 | -0.5 | -0.04 | 1145 | 1154.5 | 1142.5 | 15589844 |
| 1735839000 | 1153.5 | 5 | 0.44 | 1150.5 | 1162.5 | 1141.5 | 3407880 |
| 1735666200 | 1148.5 | 3.5 | 0.31 | 1130 | 1150 | 1130 | 1778884 |
| 1735579800 | 1145 | -10.5 | -0.91 | 1143.5 | 1152 | 1138.5 | 2902223 |
| 1735320600 | 1155.5 | -3 | -0.26 | 1160 | 1160.5 | 1149.5 | 4019741 |
| 1735061400 | 1158.5 | 1 | 0.09 | 1157.5 | 1170.5 | 1154 | 953847 |
| 1734975000 | 1157.5 | 1.5 | 0.13 | 1150.5 | 1174 | 1150.5 | 4391041 |
| 1734715800 | 1156 | -10 | -0.86 | 1162.5 | 1165.5 | 1149.5 | 12496579 |
| 1734629400 | 1166 | -7.5 | -0.64 | 1160 | 1171 | 1158 | 7932196 |
| 1734543000 | 1173.5 | 3.5 | 0.30 | 1172.5 | 1182.5 | 1170.5 | 6693777 |
| 1734456600 | 1170 | -27 | -2.26 | 1188 | 1190.5 | 1166 | 9893961 |
| 1734370200 | 1197 | -2 | -0.17 | 1201 | 1212 | 1194.5 | 7586407 |
| 1734111000 | 1199 | -15.5 | -1.28 | 1208 | 1215 | 1194 | 4068663 |
| 1734024600 | 1214.5 | 16.5 | 1.38 | 1205 | 1217 | 1192.5 | 5356907 |
| 1733938200 | 1198 | 19 | 1.61 | 1177.5 | 1199 | 1177 | 4588488 |
| 1733851800 | 1179 | -20 | -1.67 | 1189 | 1194.5 | 1173.5 | 7065488 |
| 1733765400 | 1199 | -30.5 | -2.48 | 1234 | 1235.5 | 1190.5 | 7140240 |
| 1733506200 | 1229.5 | -17.5 | -1.40 | 1244 | 1251 | 1228.5 | 4416375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
