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 UNCHANGED
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, 2014 6.740 6.750 6.740 6.740 19,761 -0.01(-0.15%)
Apr 29, 2014 6.780 6.800 6.750 6.750 2,526 +0.01(+0.22%)
Apr 25, 2014 6.735 6.735 6.735 6.735 34,502 +0.14(+2.05%)
Apr 24, 2014 6.600 6.600 6.600 6.600 522 -0.05(-0.81%)
Apr 23, 2014 6.580 6.654 6.580 6.654 685 +0.00(+0.06%)
Apr 22, 2014 6.530 6.650 6.530 6.650 2,308 +0.03(+0.45%)
Apr 21, 2014 6.620 6.620 6.620 6.620 175 +0.23(+3.54%)
Apr 16, 2014 6.394 6.394 6.394 0 -0.11(-1.64%)
Apr 15, 2014 6.560 6.560 6.500 6.500 5,070 -0.05(-0.76%)
Apr 14, 2014 6.550 6.550 6.550 6.550 19,634 +0.00(+0.00%)
Apr 11, 2014 6.670 6.700 6.550 6.550 0 -0.31(-4.52%)
Apr 10, 2014 6.730 6.860 6.721 6.860 69,948 +0.08(+1.18%)
Apr 08, 2014 6.780 6.780 6.780 90 +0.03(+0.44%)
Apr 04, 2014 6.750 6.750 6.750 50 +0.09(+1.35%)
Apr 03, 2014 6.660 6.660 6.660 6.660 62,040 -0.15(-2.20%)
Apr 02, 2014 6.830 6.830 6.810 6.810 12,129 +0.00(+0.00%)
Apr 01, 2014 6.820 6.940 6.810 6.810 1,817 -0.03(-0.44%)
Mar 31, 2014 6.840 6.840 6.840 6.840 30,791 +0.15(+2.24%)
Mar 28, 2014 6.740 6.740 6.690 6.690 0 -0.06(-0.89%)
Mar 27, 2014 6.690 6.800 6.690 6.750 2,715 -0.15(-2.17%)
Mar 26, 2014 6.850 6.900 6.850 6.900 2,500 -0.01(-0.14%)
Mar 25, 2014 6.710 6.910 6.710 6.910 2,799 +0.32(+4.86%)
Mar 24, 2014 6.750 6.750 6.590 6.590 3,210 -0.24(-3.51%)
Mar 21, 2014 6.750 6.830 6.750 6.830 2,236 -0.15(-2.15%)
Mar 20, 2014 6.920 6.980 6.920 6.980 4,396 +0.02(+0.29%)
Mar 19, 2014 6.900 6.960 6.890 6.960 7,925 +0.26(+3.88%)
Mar 17, 2014 6.700 6.700 6.700 6.700 0 +0.16(+2.45%)
Mar 14, 2014 6.450 6.540 6.450 6.540 0 +0.09(+1.40%)
Mar 13, 2014 6.590 6.590 6.450 6.450 30,488 -0.17(-2.62%)
Mar 12, 2014 6.740 6.740 6.610 6.623 14,468 -0.04(-0.55%)
Mar 11, 2014 6.660 6.660 6.660 6.660 2,684 -0.01(-0.15%)
Mar 10, 2014 6.770 6.770 6.670 6.670 9,811 -0.19(-2.77%)
Mar 07, 2014 6.910 6.910 6.700 6.860 0 -0.14(-2.00%)
Mar 06, 2014 6.910 7.000 6.860 7.000 3,282 +0.08(+1.16%)
Mar 05, 2014 6.910 7.040 6.910 6.920 5,587 -0.13(-1.84%)
Mar 04, 2014 6.980 7.050 6.980 7.050 1,549 +0.27(+3.98%)
Mar 03, 2014 6.880 6.890 6.750 6.780 1,999 -0.15(-2.16%)
Feb 28, 2014 6.840 6.940 6.840 6.930 0 +0.05(+0.73%)
Feb 26, 2014 6.880 6.880 6.880 0 -0.02(-0.29%)
Feb 25, 2014 6.920 6.920 6.900 6.900 4,872 -0.12(-1.71%)
Feb 24, 2014 7.010 7.020 6.923 7.020 1,550 +0.09(+1.30%)
Feb 21, 2014 6.820 6.930 6.820 6.930 0 +0.36(+5.48%)
Feb 20, 2014 6.660 6.680 6.550 6.570 7,290 -0.80(-10.85%)
Feb 19, 2014 7.340 7.370 7.243 7.370 40,250 +0.14(+1.94%)
Feb 18, 2014 7.230 7.230 7.230 7.230 21,610 +0.07(+0.98%)
Feb 14, 2014 7.160 7.160 7.160 0 +0.10(+1.47%)
Feb 13, 2014 7.140 7.140 7.056 7.056 1,950 -0.16(-2.27%)
Feb 12, 2014 7.240 7.371 7.220 7.220 19,649 -0.02(-0.28%)
Feb 11, 2014 7.050 7.240 7.050 7.240 14,861 +0.24(+3.43%)
Feb 10, 2014 7.043 7.140 7.000 7.000 2,053 -0.15(-2.10%)
Feb 07, 2014 7.090 7.150 6.960 7.150 0 +0.10(+1.42%)
Feb 06, 2014 7.040 7.050 7.040 7.050 9,516 +0.13(+1.88%)
Feb 05, 2014 6.760 6.920 6.760 6.920 3,701 +0.02(+0.29%)
Feb 04, 2014 6.740 6.900 6.740 6.900 2,053 -0.15(-2.13%)
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.