BA.

Bae Systems Historical Data - BA.

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Bae Systems Plc BA. London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-4.20 -0.54% 766.80 01:29:58
Open Price Low Price High Price Close Price Previous Close
768.00 766.20 777.20 766.80 771.00
more quote information »
Industry Sector
AEROSPACE & DEFENCE

BA. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week750.00777.60743.80762.557,208,98516.802.24%
1 Month734.80782.40722.60753.448,953,00232.004.35%
3 Months694.60782.40683.80739.9710,482,57472.2010.39%
6 Months552.80782.40517.40677.289,078,910214.0038.71%
1 Year524.80782.40514.80627.867,606,907242.0046.11%
3 Years453.40782.40395.90555.427,774,560313.4069.12%
5 Years663.50782.40395.90561.378,187,324103.3015.57%

BA. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 May 2022 766.80 -4.20 -0.54% 768.00 777.20 766.20 6,325,732
27 May 2022 771.00 6.20 0.81% 763.00 771.00 763.00 5,149,427
26 May 2022 764.80 -4.60 -0.6% 772.60 777.60 764.20 4,889,310
25 May 2022 769.40 6.40 0.84% 761.00 775.20 758.60 11,073,498
24 May 2022 763.00 14.40 1.92% 755.00 765.40 749.00 5,410,930
21 May 2022 748.60 0.80 0.11% 750.00 757.40 743.80 9,521,758
20 May 2022 747.80 -7.40 -0.98% 755.00 762.00 744.40 22,436,860
19 May 2022 755.20 -2.80 -0.37% 757.20 763.00 752.60 6,066,490
18 May 2022 758.00 4.40 0.58% 753.60 758.00 748.00 3,861,758
17 May 2022 753.60 12.40 1.67% 740.60 758.80 736.00 6,139,544
14 May 2022 741.20 9.80 1.34% 732.20 742.00 722.60 4,904,887
13 May 2022 731.40 -13.40 -1.8% 736.60 739.80 728.40 10,423,419
12 May 2022 744.80 -1.00 -0.13% 747.00 752.80 735.60 10,524,547
11 May 2022 745.80 1.60 0.21% 749.00 750.60 734.20 7,479,980
10 May 2022 744.20 -11.80 -1.56% 756.00 764.40 743.20 8,311,734
07 May 2022 756.00 -4.00 -0.53% 758.60 776.80 754.60 9,624,619
06 May 2022 760.00 -5.60 -0.73% 762.20 766.80 747.00 11,925,880
05 May 2022 765.60 -1.00 -0.13% 768.40 782.40 762.20 11,067,540
04 May 2022 766.60 26.60 3.59% 748.00 771.20 742.40 12,469,878
03 May 2022 740.00 0.00 0.0% 740.00 740.00 740.00 0.00
30 Apr 2022 740.00 8.40 1.15% 734.80 741.00 729.80 8,824,974
29 Apr 2022 731.60 6.60 0.91% 728.20 736.20 717.20 9,680,038
Your Recent History
LSE
BA.
Bae System..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220528 22:59:50