Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bae Systems Plc (OP: BAESF )

17.53 -0.35 (-1.96%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.273 7.273 7.273 0 +0.10(+1.44%)
Oct 30, 2013 7.170 7.170 7.170 7.170 380 -0.03(-0.42%)
Oct 29, 2013 7.200 7.200 7.200 7.200 13,131 +0.03(+0.42%)
Oct 28, 2013 7.230 7.338 7.170 7.170 35,464 -0.19(-2.58%)
Oct 25, 2013 7.220 7.360 7.220 7.360 2,447 -0.09(-1.21%)
Oct 24, 2013 7.290 7.450 7.290 7.450 4,899 +0.12(+1.64%)
Oct 23, 2013 7.294 7.330 7.294 7.330 3,375 +0.02(+0.27%)
Oct 22, 2013 7.320 7.430 7.310 7.310 2,356 +0.02(+0.23%)
Oct 21, 2013 7.293 7.293 7.293 7.293 500 +0.16(+2.28%)
Oct 18, 2013 7.170 7.170 7.130 7.130 15,000 -0.11(-1.52%)
Oct 17, 2013 7.240 7.240 7.240 7.240 2,478 +0.05(+0.70%)
Oct 16, 2013 7.090 7.190 7.090 7.190 1,283 +0.18(+2.57%)
Oct 14, 2013 7.010 7.010 7.010 0 +0.01(+0.14%)
Oct 11, 2013 7.000 7.000 6.990 7.000 1,621 -0.30(-4.11%)
Oct 10, 2013 7.170 7.300 7.170 7.300 7,013 +0.22(+3.11%)
Oct 09, 2013 7.080 7.080 7.080 7.080 4,000 -0.02(-0.28%)
Oct 08, 2013 7.200 7.200 7.100 7.100 7,111 -0.05(-0.70%)
Oct 07, 2013 7.150 7.170 7.150 7.150 4,048 -0.19(-2.59%)
Oct 04, 2013 7.180 7.340 7.180 7.340 634 +0.14(+1.94%)
Oct 03, 2013 7.250 7.250 7.200 7.200 12,962 -0.03(-0.41%)
Oct 02, 2013 7.280 7.280 7.230 7.230 1,568 -0.20(-2.69%)
Oct 01, 2013 7.300 7.430 7.300 7.430 3,277 +0.13(+1.78%)
Sep 30, 2013 7.280 7.420 7.280 7.300 6,828 -0.23(-2.99%)
Sep 27, 2013 7.525 7.525 7.525 7.525 190 -0.01(-0.20%)
Sep 26, 2013 7.400 7.540 7.390 7.540 8,322 +0.22(+3.01%)
Sep 25, 2013 7.310 7.375 7.310 7.320 4,368 +0.05(+0.69%)
Sep 24, 2013 7.270 7.270 7.270 7.270 87,752 +0.09(+1.25%)
Sep 23, 2013 7.180 7.180 7.180 7.180 316 -0.06(-0.83%)
Sep 20, 2013 7.100 7.240 7.100 7.240 46,654 -0.09(-1.23%)
Sep 18, 2013 7.330 7.330 7.330 0 +0.25(+3.53%)
Sep 17, 2013 6.970 7.130 6.970 7.080 20,443 -0.10(-1.39%)
Sep 16, 2013 7.100 7.180 7.100 7.180 2,279 +0.12(+1.70%)
Sep 13, 2013 7.050 7.060 7.050 7.060 300 +0.01(+0.14%)
Sep 12, 2013 7.030 7.050 7.030 7.050 1,584 -0.01(-0.14%)
Sep 09, 2013 7.060 7.060 7.060 0 -0.03(-0.42%)
Sep 06, 2013 7.050 7.090 7.050 7.090 2,417 +0.09(+1.29%)
Sep 05, 2013 7.000 7.000 7.000 7.000 1,467 +0.06(+0.86%)
Sep 04, 2013 6.800 6.940 6.800 6.940 620 +0.11(+1.68%)
Sep 03, 2013 6.825 6.825 6.825 6.825 100 +0.03(+0.38%)
Aug 30, 2013 6.800 6.800 6.800 6.800 550 -0.08(-1.16%)
Aug 29, 2013 6.880 6.880 6.880 6.880 2,856 -0.02(-0.29%)
Aug 28, 2013 6.760 6.900 6.760 6.900 2,978 +0.06(+0.88%)
Aug 27, 2013 6.840 6.840 6.840 6.840 711 -0.17(-2.43%)
Aug 26, 2013 7.010 7.010 7.010 7.010 100 +0.01(+0.14%)
Aug 23, 2013 6.960 7.000 6.940 7.000 4,508 +0.05(+0.72%)
Aug 22, 2013 7.020 7.020 6.950 6.950 21,015 -0.05(-0.71%)
Aug 21, 2013 6.860 7.052 6.820 7.000 6,241 +0.15(+2.19%)
Aug 20, 2013 6.980 6.980 6.850 6.850 1,358 -0.11(-1.58%)
Aug 19, 2013 6.960 6.960 6.960 6.960 1,758 +0.07(+1.02%)
Aug 16, 2013 6.790 6.890 6.785 6.890 6,467 +0.07(+1.03%)
Aug 15, 2013 6.780 6.820 6.780 6.820 2,890 -0.12(-1.73%)
Aug 14, 2013 6.940 6.940 6.910 6.940 74,690 +0.09(+1.31%)
Aug 13, 2013 6.950 7.000 6.850 6.850 9,050 -0.04(-0.58%)
Aug 09, 2013 6.890 6.890 6.890 0 +0.11(+1.62%)
Aug 08, 2013 6.870 6.870 6.760 6.780 5,445 -0.22(-3.14%)
Aug 07, 2013 7.020 7.020 6.950 7.000 46,667 -0.03(-0.43%)
Aug 06, 2013 7.030 7.030 7.030 7.030 11,835 +0.09(+1.30%)
Aug 05, 2013 6.930 7.060 6.880 6.940 17,192 +0.07(+1.02%)
Aug 02, 2013 6.830 6.970 6.830 6.870 8,670 +0.07(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.