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 )

17.79 -0.09 (-0.52%)
Streaming Delayed Price Updated: 3:26 PM 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 (%)
Nov 28, 2008 5.277 5.277 5.277 0 +0.00(+0.00%)
Nov 26, 2008 5.277 5.277 5.277 5.277 3,000 +0.33(+6.60%)
Nov 25, 2008 4.950 4.950 4.950 0 +0.00(+0.00%)
Nov 24, 2008 4.950 4.950 4.950 4.950 1,000 +0.65(+15.12%)
Nov 21, 2008 4.300 4.300 4.300 4.300 100 -0.90(-17.31%)
Nov 20, 2008 5.200 5.200 5.200 0 +0.00(+0.00%)
Nov 19, 2008 5.174 5.200 5.100 5.200 2,100 +0.40(+8.33%)
Nov 18, 2008 4.800 4.800 4.800 4.800 5,222 -0.10(-2.04%)
Nov 17, 2008 5.050 5.100 4.900 4.900 2,648 -0.19(-3.67%)
Nov 14, 2008 5.087 5.087 5.087 0 +0.00(+0.00%)
Nov 13, 2008 5.087 5.087 5.087 5.087 600 -0.26(-4.92%)
Nov 12, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 11, 2008 5.350 5.350 5.350 5.350 100 -0.15(-2.73%)
Nov 10, 2008 5.500 5.500 5.500 5.500 100 +0.20(+3.77%)
Nov 07, 2008 5.250 5.300 5.250 5.300 400 +0.10(+1.92%)
Nov 06, 2008 5.200 5.200 5.200 0 +0.00(+0.00%)
Nov 05, 2008 5.600 5.600 5.200 5.200 20,880 -0.55(-9.57%)
Nov 04, 2008 5.750 6.000 5.750 5.750 9,680 -0.05(-0.86%)
Nov 03, 2008 5.800 5.800 5.800 0 +0.00(+0.00%)
Oct 31, 2008 5.800 5.800 5.800 5.800 1,000 +0.39(+7.21%)
Oct 30, 2008 5.800 5.800 5.350 5.410 10,500 +0.26(+5.05%)
Oct 29, 2008 5.150 5.150 5.150 5.150 200 +0.60(+13.19%)
Oct 28, 2008 4.550 4.550 4.550 0 +0.00(+0.00%)
Oct 27, 2008 4.550 4.550 4.550 4.550 520 -0.90(-16.51%)
Oct 22, 2008 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 21, 2008 5.450 5.950 5.450 5.450 2,513 -0.35(-6.03%)
Oct 20, 2008 5.800 5.800 5.650 5.800 2,200 +0.15(+2.65%)
Oct 17, 2008 5.650 5.650 5.650 0 +0.00(+0.00%)
Oct 16, 2008 5.650 5.750 5.550 5.650 3,680 -0.45(-7.38%)
Oct 15, 2008 6.100 6.100 6.100 6.100 500 -0.13(-2.07%)
Oct 14, 2008 6.050 6.229 6.229 6.229 569 +0.18(+2.96%)
Oct 13, 2008 6.050 6.250 6.029 6.050 8,294 +0.20(+3.42%)
Oct 10, 2008 5.850 5.850 5.350 5.850 700 -0.60(-9.30%)
Oct 09, 2008 6.450 6.500 6.450 6.450 700 +0.00(+0.00%)
Oct 08, 2008 6.450 6.450 6.450 6.450 400 -0.15(-2.27%)
Oct 07, 2008 6.700 6.600 6.600 6.600 1,905 -0.10(-1.49%)
Oct 06, 2008 6.700 6.850 6.700 6.700 375 -0.64(-8.75%)
Oct 03, 2008 7.343 7.343 7.330 7.343 508 -0.21(-2.75%)
Oct 02, 2008 7.550 7.550 7.550 7.550 400 -0.05(-0.66%)
Oct 01, 2008 7.600 7.600 7.600 7.600 126 +0.43(+6.01%)
Sep 30, 2008 7.169 7.169 7.169 7.169 2,842 -0.33(-4.41%)
Sep 29, 2008 7.500 7.600 7.328 7.500 688 -0.31(-4.03%)
Sep 24, 2008 7.815 7.815 7.815 7.815 0 +0.00(+0.00%)
Sep 23, 2008 7.750 7.850 7.815 7.815 30,850 +0.06(+0.84%)
Sep 22, 2008 7.750 7.750 7.750 7.750 2,867 -0.26(-3.29%)
Sep 19, 2008 8.014 8.014 8.014 8.014 727 +1.01(+14.48%)
Sep 18, 2008 7.000 7.000 7.000 7.000 7,415 -0.40(-5.41%)
Sep 17, 2008 7.400 7.460 7.400 7.400 13,948 -0.25(-3.27%)
Sep 16, 2008 7.650 7.650 7.650 0 +0.00(+0.00%)
Sep 15, 2008 7.650 7.650 7.650 7.650 450 -0.35(-4.37%)
Sep 12, 2008 8.000 8.000 8.000 8.000 2,000 +0.05(+0.63%)
Sep 11, 2008 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 10, 2008 7.950 7.950 7.950 7.950 300 +0.35(+4.61%)
Sep 09, 2008 7.600 7.817 7.600 7.600 3,290 -0.29(-3.72%)
Sep 08, 2008 7.894 7.894 7.894 0 +0.00(+0.00%)
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.