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 (%)
Apr 30, 2004 3.820 3.820 3.800 3.800 700 -0.02(-0.52%)
Apr 29, 2004 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Apr 28, 2004 3.950 3.860 3.750 3.820 3,050 -0.13(-3.29%)
Apr 27, 2004 3.870 3.950 3.950 3.950 900 +0.08(+2.07%)
Apr 26, 2004 3.850 4.030 3.870 3.870 4,400 +0.02(+0.52%)
Apr 23, 2004 4.000 4.000 3.850 3.850 645 -0.15(-3.75%)
Apr 22, 2004 3.800 4.000 3.850 4.000 1,400 +0.20(+5.26%)
Apr 21, 2004 4.000 4.000 3.800 3.800 8,700 -0.20(-5.00%)
Apr 20, 2004 4.050 4.100 4.000 4.000 38,420 -0.05(-1.23%)
Apr 19, 2004 3.550 4.050 3.950 4.050 10,970 +0.50(+14.08%)
Apr 16, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 15, 2004 3.800 3.550 3.550 3.550 400 -0.25(-6.58%)
Apr 14, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Apr 13, 2004 3.900 4.016 3.800 3.800 32,800 -0.10(-2.56%)
Apr 12, 2004 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 08, 2004 3.840 3.940 3.900 3.900 1,928 +0.06(+1.56%)
Apr 07, 2004 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Apr 06, 2004 3.840 3.840 3.840 3.840 3,500 +0.04(+1.11%)
Apr 05, 2004 3.750 3.798 3.798 3.798 9,000 +0.05(+1.28%)
Apr 02, 2004 3.700 3.809 3.750 3.750 7,900 +0.05(+1.35%)
Apr 01, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 31, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 30, 2004 3.600 3.700 3.700 3.700 2,000 +0.10(+2.78%)
Mar 29, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 26, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 25, 2004 3.450 3.600 3.600 3.600 905 +0.15(+4.35%)
Mar 24, 2004 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 23, 2004 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 22, 2004 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 19, 2004 3.500 3.450 3.450 3.450 278 -0.05(-1.43%)
Mar 18, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 17, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 16, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 15, 2004 3.500 3.500 3.500 3.500 0 +0.15(+4.48%)
Mar 12, 2004 3.350 3.350 3.350 3.350 2,000 +0.00(+0.00%)
Mar 11, 2004 3.740 3.350 3.350 3.350 2,000 -0.39(-10.43%)
Mar 10, 2004 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 09, 2004 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 08, 2004 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 05, 2004 3.740 3.740 3.740 3.740 14,100 +0.00(+0.00%)
Mar 04, 2004 3.700 3.740 3.740 3.740 14,100 +0.04(+1.08%)
Mar 03, 2004 3.550 3.700 3.700 3.700 3,300 +0.15(+4.23%)
Mar 02, 2004 3.615 3.680 3.550 3.550 31,700 -0.07(-1.80%)
Mar 01, 2004 3.650 3.720 3.615 3.615 14,400 +0.17(+4.78%)
Feb 27, 2004 3.450 3.556 3.450 3.450 13,428 +0.00(+0.00%)
Feb 26, 2004 3.550 3.556 3.450 3.450 13,428 -0.10(-2.82%)
Feb 25, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Feb 24, 2004 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Feb 23, 2004 3.550 3.550 3.550 3.550 10,000 +0.07(+2.01%)
Feb 20, 2004 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Feb 19, 2004 3.250 3.480 3.370 3.480 16,100 +0.23(+7.08%)
Feb 18, 2004 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Feb 17, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 13, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 12, 2004 3.100 3.250 3.250 3.250 1,000 +0.15(+4.84%)
Feb 11, 2004 3.100 3.100 3.100 3.100 1,800 +0.00(+0.00%)
Feb 10, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 09, 2004 2.950 3.100 3.100 3.100 1,000 +0.15(+5.08%)
Feb 06, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 05, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 04, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 03, 2004 2.950 2.950 2.950 2.950 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.