Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Bae Systems Plc | BA. | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 23.50 | 1.71% | 1,397.00 | 10:35:05 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1,378.00 | 1,378.00 | 1,403.50 | 1,397.00 | 1,373.50 |
| Industry Sector |
|---|
| AEROSPACE & DEFENCE |
BA. Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,371.50 | 1,403.50 | 1,350.50 | 1,367.54 | 6,488,704 | 25.50 | 1.86% |
| 1 Month | 1,357.00 | 1,403.50 | 1,290.00 | 1,357.80 | 5,900,235 | 40.00 | 2.95% |
| 3 Months | 1,230.50 | 1,403.50 | 1,222.50 | 1,322.87 | 6,584,370 | 166.50 | 13.53% |
| 6 Months | 1,072.00 | 1,403.50 | 1,019.00 | 1,234.85 | 6,132,384 | 325.00 | 30.32% |
| 1 Year | 985.80 | 1,403.50 | 883.40 | 1,111.77 | 6,299,555 | 411.20 | 41.71% |
| 3 Years | 520.40 | 1,403.50 | 514.80 | 846.50 | 7,321,791 | 876.60 | 168.45% |
| 5 Years | 458.20 | 1,403.50 | 395.90 | 709.56 | 7,540,840 | 938.80 | 204.89% |
BA. 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1,373.50 | -13.50 | -0.97% | 1,387.00 | 1,390.00 | 1,373.50 | 5,947,044 |
| May 21 2024 | 1,387.00 | 15.00 | 1.09% | 1,373.50 | 1,391.50 | 1,365.00 | 3,544,110 |
| May 20 2024 | 1,372.00 | 10.50 | 0.77% | 1,365.00 | 1,376.50 | 1,362.50 | 2,500,752 |
| May 17 2024 | 1,361.50 | -2.50 | -0.18% | 1,363.50 | 1,365.00 | 1,350.50 | 17,264,306 |
| May 16 2024 | 1,364.00 | 1.00 | 0.07% | 1,371.50 | 1,375.50 | 1,358.50 | 3,187,309 |
| May 15 2024 | 1,363.00 | 11.00 | 0.81% | 1,359.00 | 1,366.50 | 1,350.50 | 6,430,253 |
| May 14 2024 | 1,352.00 | 3.00 | 0.22% | 1,343.50 | 1,358.50 | 1,338.50 | 8,951,138 |
| May 13 2024 | 1,349.00 | -45.00 | -3.23% | 1,376.00 | 1,378.50 | 1,340.50 | 4,174,114 |
| May 10 2024 | 1,394.00 | 2.00 | 0.14% | 1,400.00 | 1,402.00 | 1,391.00 | 3,484,211 |
| May 09 2024 | 1,392.00 | 10.50 | 0.76% | 1,377.00 | 1,398.00 | 1,376.50 | 5,529,366 |
| May 08 2024 | 1,381.50 | 8.50 | 0.62% | 1,379.50 | 1,393.50 | 1,376.50 | 6,154,254 |
| May 07 2024 | 1,373.00 | 11.50 | 0.84% | 1,376.50 | 1,379.50 | 1,358.50 | 4,596,563 |
| May 03 2024 | 1,361.50 | 32.00 | 2.41% | 1,335.00 | 1,368.50 | 1,334.00 | 4,435,798 |
| May 02 2024 | 1,329.50 | -8.50 | -0.64% | 1,333.00 | 1,339.00 | 1,324.50 | 4,075,293 |
| May 01 2024 | 1,338.00 | 5.00 | 0.38% | 1,334.00 | 1,340.00 | 1,323.00 | 4,256,560 |
| Apr 30 2024 | 1,333.00 | -22.00 | -1.62% | 1,363.50 | 1,365.00 | 1,333.00 | 7,065,289 |
| Apr 29 2024 | 1,355.00 | 15.00 | 1.12% | 1,348.50 | 1,360.50 | 1,348.50 | 6,204,390 |
| Apr 26 2024 | 1,340.00 | 20.00 | 1.52% | 1,323.50 | 1,345.50 | 1,307.00 | 6,212,162 |
| Apr 25 2024 | 1,320.00 | -43.50 | -3.19% | 1,357.00 | 1,358.00 | 1,290.00 | 8,091,547 |
| Apr 24 2024 | 1,363.50 | 23.50 | 1.75% | 1,347.00 | 1,388.00 | 1,345.00 | 9,389,048 |
| Apr 23 2024 | 1,340.00 | 24.00 | 1.82% | 1,322.50 | 1,343.50 | 1,318.00 | 9,418,014 |
