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 30, 2015 7.930 7.930 7.700 7.700 4,861 -0.04(-0.52%)
Nov 27, 2015 7.730 7.750 7.730 7.740 29,605 +0.19(+2.52%)
Nov 25, 2015 7.550 7.550 7.550 0 +0.10(+1.34%)
Nov 24, 2015 7.650 7.650 7.450 7.450 6,504 -0.15(-1.97%)
Nov 23, 2015 7.600 11,864 +0.10(+1.33%)
Nov 20, 2015 7.500 7.500 7.420 7.500 94,400 +0.15(+2.04%)
Nov 19, 2015 7.500 7.500 7.350 7.350 3,665 +0.20(+2.80%)
Nov 18, 2015 7.300 7.300 7.150 7.150 10,685 -0.15(-2.05%)
Nov 17, 2015 7.180 7.300 7.110 7.300 40,871 +0.32(+4.58%)
Nov 16, 2015 6.950 6.980 6.950 6.980 11,912 -0.02(-0.29%)
Nov 13, 2015 6.750 7.000 6.750 7.000 9,309 -0.05(-0.71%)
Nov 12, 2015 6.830 7.050 6.830 7.050 2,195 +0.49(+7.47%)
Nov 11, 2015 6.550 6.560 6.550 6.560 7,365 -0.14(-2.09%)
Nov 10, 2015 6.681 6.700 6.510 6.700 9,745 +0.14(+2.13%)
Nov 09, 2015 6.688 6.760 6.560 6.560 40,948 -0.04(-0.61%)
Nov 06, 2015 6.600 6.600 6.600 6.600 13,231 +0.00(+0.00%)
Nov 05, 2015 6.700 6.700 6.600 6.600 2,554 -0.34(-4.92%)
Nov 04, 2015 6.990 6.990 6.900 6.941 21,248 +0.00(+0.02%)
Nov 03, 2015 6.890 6.940 6.890 6.940 1,031 -0.03(-0.43%)
Nov 02, 2015 6.940 6.970 6.940 6.970 17,209 +0.27(+4.03%)
Oct 30, 2015 6.880 6.880 6.700 6.700 51,228 +0.14(+2.13%)
Oct 28, 2015 6.560 6.560 6.560 6 -0.22(-3.24%)
Oct 27, 2015 6.870 6.870 6.650 6.780 76,141 -0.27(-3.83%)
Oct 23, 2015 7.050 7.050 7.050 0 +0.05(+0.71%)
Oct 22, 2015 7.000 7.000 6.910 7.000 4,966 -0.03(-0.43%)
Oct 21, 2015 7.030 7.030 7.030 7.030 364 -0.02(-0.28%)
Oct 20, 2015 7.040 7.050 6.990 7.050 10,209 +0.15(+2.17%)
Oct 19, 2015 6.900 7.070 6.900 6.900 3,518 -0.20(-2.82%)
Oct 16, 2015 7.100 7.100 7.100 7.100 1,461 +0.05(+0.71%)
Oct 15, 2015 7.060 7.120 7.050 7.050 12,521 +0.00(+0.00%)
Oct 14, 2015 7.050 7.050 7.040 7.050 9,146 +0.20(+2.92%)
Oct 13, 2015 6.850 6.850 6.850 6.850 560 -0.15(-2.14%)
Oct 12, 2015 7.180 7.180 7.000 7.000 847 -0.25(-3.45%)
Oct 08, 2015 7.250 7.250 7.250 0 +0.25(+3.57%)
Oct 07, 2015 7.020 7.170 7.000 7.000 8,791 -0.10(-1.41%)
Oct 06, 2015 7.100 7.100 7.100 7.100 1,498 +0.05(+0.71%)
Oct 05, 2015 7.050 7.050 7.050 7.050 3,145 +0.20(+2.92%)
Oct 02, 2015 6.800 6.850 6.800 6.850 2,160 +0.05(+0.74%)
Oct 01, 2015 6.800 6.800 6.800 6.800 5,802 -0.05(-0.73%)
Sep 30, 2015 6.850 6.850 6.650 6.850 6,041 +0.30(+4.58%)
Sep 29, 2015 6.550 6.550 6.550 6.550 4,584 -0.11(-1.65%)
Sep 28, 2015 6.670 6.850 6.660 6.660 16,724 -0.10(-1.48%)
Sep 25, 2015 6.760 6.760 6.760 6.760 4,371 +0.29(+4.48%)
Sep 24, 2015 6.650 6.650 6.450 6.470 2,288 -0.06(-0.92%)
Sep 23, 2015 6.530 6.530 6.530 6.530 1,074 -0.11(-1.66%)
Sep 21, 2015 6.640 6.640 6.640 0 -0.14(-2.06%)
Sep 17, 2015 6.780 6.780 6.780 55 -0.12(-1.76%)
Sep 16, 2015 6.850 6.902 6.850 6.902 16,389 -0.07(-0.98%)
Sep 15, 2015 6.955 7.020 6.955 6.970 2,082 -0.05(-0.74%)
Sep 14, 2015 7.022 7.022 7.022 7.022 4,011 +0.05(+0.74%)
Sep 11, 2015 6.970 6.970 6.970 6.970 1,152 +0.21(+3.11%)
Sep 10, 2015 6.850 6.970 6.760 6.760 48,604 -0.05(-0.73%)
Sep 09, 2015 6.810 6.810 6.810 6.810 430 -0.09(-1.30%)
Sep 08, 2015 6.750 6.900 6.750 6.900 1,368 +0.20(+2.99%)
Sep 04, 2015 6.700 6.700 6.700 0 -0.12(-1.76%)
Sep 03, 2015 6.810 6.820 6.810 6.820 2,035 +0.07(+1.04%)
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.