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 )

18.08 +0.70 (+4.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 30, 2020 5.220 5.220 5.100 5.100 200 -0.21(-3.95%)
Oct 29, 2020 5.310 5.400 5.250 5.310 14,279 -0.05(-0.93%)
Oct 28, 2020 5.550 5.550 5.360 5.360 3,851 -0.32(-5.58%)
Oct 27, 2020 5.850 5.850 5.650 5.677 6,648 -0.25(-4.27%)
Oct 26, 2020 5.900 6.000 5.900 5.930 4,383 +0.06(+1.02%)
Oct 23, 2020 5.900 6.060 5.870 5.870 19,500 +0.12(+2.00%)
Oct 22, 2020 5.900 5.900 5.750 5.755 67,837 -0.35(-5.73%)
Oct 21, 2020 6.140 6.140 6.105 6.105 839 -0.19(-3.10%)
Oct 20, 2020 6.300 6.305 6.150 6.300 1,351 +0.08(+1.20%)
Oct 16, 2020 6.225 6.225 6.225 0 -0.03(-0.40%)
Oct 15, 2020 6.150 6.250 6.100 6.250 2,996 -0.03(-0.48%)
Oct 14, 2020 6.340 6.340 6.280 6.280 2,625 +0.05(+0.80%)
Oct 13, 2020 6.400 6.400 6.190 6.230 26,053 -0.14(-2.20%)
Oct 12, 2020 6.500 6.500 6.370 6.370 4,019 -0.04(-0.62%)
Oct 09, 2020 6.470 6.520 6.400 6.410 9,300 +0.06(+0.94%)
Oct 08, 2020 6.340 6.350 6.300 6.350 7,701 -0.06(-0.94%)
Oct 07, 2020 6.500 6.500 6.410 6.410 696 +0.21(+3.39%)
Oct 06, 2020 6.495 6.495 6.200 6.200 4,736 -0.23(-3.58%)
Oct 05, 2020 6.400 6.430 6.400 6.430 9,993 +0.12(+1.90%)
Oct 02, 2020 6.338 6.370 6.310 6.310 2,500 +0.05(+0.80%)
Oct 01, 2020 6.300 6.300 6.260 6.260 1,121 -0.02(-0.24%)
Sep 30, 2020 6.250 6.275 6.250 6.275 1,360 +0.00(+0.02%)
Sep 29, 2020 6.320 6.320 6.266 6.274 2,652 -0.14(-2.12%)
Sep 28, 2020 6.410 6.410 6.410 6.410 471 +0.12(+1.96%)
Sep 25, 2020 6.250 6.350 6.250 6.287 900 -0.01(-0.21%)
Sep 24, 2020 6.300 6.300 6.300 6.300 636 -0.06(-0.94%)
Sep 23, 2020 6.400 6.411 6.360 6.360 3,825 -0.07(-1.09%)
Sep 22, 2020 6.400 6.470 6.400 6.430 3,891 +0.00(+0.08%)
Sep 21, 2020 6.560 6.600 6.425 6.425 4,358 -0.42(-6.07%)
Sep 18, 2020 6.875 6.900 6.836 6.840 3,200 +0.09(+1.33%)
Sep 17, 2020 6.700 6.833 6.700 6.750 42,818 -0.15(-2.17%)
Sep 16, 2020 6.816 6.900 6.816 6.900 5,841 +0.07(+1.10%)
Sep 15, 2020 6.750 6.825 6.750 6.825 420 +0.15(+2.25%)
Sep 14, 2020 6.685 6.685 6.675 6.675 888 +0.16(+2.38%)
Sep 11, 2020 6.514 6.520 6.440 6.520 12,800 -0.04(-0.53%)
Sep 10, 2020 6.590 6.660 6.550 6.555 9,467 -0.08(-1.28%)
Sep 09, 2020 6.710 6.710 6.640 6.640 53,665 -0.00(-0.03%)
Sep 08, 2020 6.642 6.642 6.642 6.642 4,380 -0.12(-1.74%)
Sep 04, 2020 6.767 6.767 6.690 6.760 3,000 +0.06(+0.90%)
Sep 03, 2020 6.900 6.920 6.650 6.700 15,408 -0.20(-2.90%)
Sep 02, 2020 6.860 6.900 6.710 6.900 39,025 +0.17(+2.53%)
Sep 01, 2020 6.750 6.770 6.633 6.730 3,330 -0.20(-2.84%)
Aug 31, 2020 6.927 6.963 6.927 6.927 1,948 -0.10(-1.37%)
Aug 28, 2020 6.920 7.023 6.905 7.023 3,100 +0.12(+1.78%)
Aug 27, 2020 6.967 6.975 6.890 6.900 1,382 -0.11(-1.63%)
Aug 26, 2020 6.970 7.050 6.890 7.014 8,474 +0.01(+0.14%)
Aug 25, 2020 7.105 7.105 6.980 7.004 4,824 -0.10(-1.39%)
Aug 24, 2020 7.055 7.110 7.055 7.103 6,472 +0.14(+1.95%)
Aug 21, 2020 6.890 6.967 6.890 6.967 3,600 +0.06(+0.82%)
Aug 20, 2020 6.950 6.950 6.880 6.910 1,404 -0.16(-2.19%)
Aug 19, 2020 7.040 7.110 7.040 7.065 3,233 -0.02(-0.35%)
Aug 18, 2020 7.140 7.140 7.085 7.090 1,857 +0.01(+0.14%)
Aug 17, 2020 7.075 7.080 7.075 7.080 6,884 +0.08(+1.14%)
Aug 14, 2020 6.940 7.033 6.940 7.000 29,300 +0.01(+0.14%)
Aug 13, 2020 6.990 7.060 6.990 6.990 1,990 -0.11(-1.55%)
Aug 12, 2020 6.900 7.100 6.900 7.100 6,119 +0.25(+3.63%)
Aug 11, 2020 7.000 7.000 6.851 6.851 2,646 +0.09(+1.35%)
Aug 10, 2020 6.720 6.850 6.670 6.760 24,600 +0.19(+2.89%)
Aug 07, 2020 6.660 6.690 6.560 6.570 12,600 -0.13(-2.01%)
Aug 06, 2020 6.671 6.750 6.670 6.705 201,118 -0.20(-2.83%)
Aug 05, 2020 6.890 7.000 6.800 6.900 30,302 +0.18(+2.60%)
Aug 04, 2020 6.692 6.725 6.650 6.725 1,450 +0.32(+5.00%)
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.