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 (%)
Feb 28, 2005 4.900 4.900 4.900 4.900 600 +0.25(+5.38%)
Feb 25, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 24, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 23, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 22, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 18, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 17, 2005 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Feb 16, 2005 4.650 4.650 4.650 4.650 600 -0.06(-1.27%)
Feb 15, 2005 4.710 4.710 4.710 4.710 1,960 +0.00(+0.00%)
Feb 14, 2005 4.710 4.710 4.710 4.710 1,960 +0.00(+0.00%)
Feb 11, 2005 4.710 4.710 4.710 4.710 1,960 +0.16(+3.52%)
Feb 10, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 09, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 08, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 07, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 04, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 03, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 02, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Feb 01, 2005 4.550 4.550 4.550 4.550 2,000 +0.00(+0.00%)
Jan 31, 2005 4.550 4.550 4.550 4.550 2,000 +0.10(+2.25%)
Jan 28, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 27, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 26, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 25, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 24, 2005 4.450 4.450 4.450 4.450 1,100 -0.05(-1.11%)
Jan 21, 2005 4.500 4.500 4.490 4.500 6,370 +0.00(+0.00%)
Jan 20, 2005 4.500 4.500 4.490 4.500 6,370 +0.00(+0.00%)
Jan 19, 2005 4.500 4.500 4.490 4.500 6,370 +0.05(+1.12%)
Jan 18, 2005 4.450 4.550 4.450 4.450 2,400 +0.05(+1.14%)
Jan 14, 2005 4.400 4.450 4.400 4.400 3,600 +0.00(+0.00%)
Jan 13, 2005 4.400 4.450 4.400 4.400 3,600 +0.10(+2.33%)
Jan 12, 2005 4.300 4.300 4.300 4.300 2,600 +0.00(+0.00%)
Jan 11, 2005 4.300 4.300 4.300 4.300 2,600 +0.10(+2.38%)
Jan 10, 2005 4.200 4.290 4.200 4.200 4,000 +0.00(+0.00%)
Jan 07, 2005 4.200 4.290 4.200 4.200 4,000 +0.00(+0.00%)
Jan 06, 2005 4.200 4.290 4.200 4.200 4,000 +0.00(+0.00%)
Jan 05, 2005 4.200 4.200 4.200 4.200 500 -0.15(-3.45%)
Jan 04, 2005 4.350 4.350 4.350 4.350 300 +0.00(+0.00%)
Jan 03, 2005 4.350 4.350 4.350 4.350 300 +0.00(+0.00%)
Dec 31, 2004 4.350 4.350 4.350 4.350 300 -0.08(-1.81%)
Dec 30, 2004 4.430 4.430 4.430 4.430 2,000 +0.00(+0.00%)
Dec 29, 2004 4.430 4.430 4.430 4.430 2,000 +0.13(+3.02%)
Dec 28, 2004 4.300 4.400 4.300 4.300 100,100 +0.00(+0.00%)
Dec 27, 2004 4.300 4.400 4.300 4.300 100,100 -0.05(-1.15%)
Dec 23, 2004 4.350 4.350 4.350 4.350 1,000 -0.15(-3.33%)
Dec 22, 2004 4.500 4.500 4.500 4.500 4,400 +0.00(+0.00%)
Dec 21, 2004 4.500 4.500 4.500 4.500 4,400 +0.00(+0.00%)
Dec 20, 2004 4.500 4.500 4.500 4.500 29,000 +0.00(+0.00%)
Dec 17, 2004 4.500 4.500 4.500 4.500 29,000 +0.00(+0.00%)
Dec 16, 2004 4.500 4.500 4.500 4.500 29,000 -0.05(-1.10%)
Dec 15, 2004 4.550 4.550 4.550 4.550 2,500 +0.00(+0.00%)
Dec 14, 2004 4.550 4.550 4.550 4.550 2,500 +0.00(+0.00%)
Dec 13, 2004 4.550 4.550 4.550 4.550 2,500 +0.05(+1.11%)
Dec 10, 2004 4.500 4.500 4.500 4.500 300 +0.00(+0.00%)
Dec 09, 2004 4.500 4.500 4.500 4.500 450 -0.30(-6.25%)
Dec 08, 2004 4.800 4.800 4.800 4.800 5,000 -0.05(-1.03%)
Dec 07, 2004 4.850 4.850 4.850 4.850 100,000 +0.00(+0.00%)
Dec 06, 2004 4.850 4.850 4.850 4.850 100,000 +0.40(+8.99%)
Dec 03, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Dec 02, 2004 4.450 4.450 4.450 4.450 400 +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.