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 )

17.88 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Apr 30, 2015 7.790 7.900 7.700 7.900 3,044 +0.02(+0.26%)
Apr 29, 2015 7.920 7.940 7.753 7.880 2,093 +0.16(+2.07%)
Apr 28, 2015 7.720 7.720 7.720 7.720 6,065 +0.00(+0.00%)
Apr 27, 2015 7.720 7.805 7.720 7.720 2,387 -0.20(-2.53%)
Apr 24, 2015 7.900 7.920 7.900 7.920 4,694 +0.28(+3.64%)
Apr 23, 2015 7.620 7.641 7.620 7.641 375 -0.05(-0.63%)
Apr 22, 2015 7.700 7.700 7.520 7.690 117,315 +0.04(+0.52%)
Apr 21, 2015 7.599 7.720 7.599 7.650 7,558 -0.04(-0.52%)
Apr 20, 2015 7.690 7.690 7.690 7.690 3,904 +0.13(+1.72%)
Apr 17, 2015 7.790 7.790 7.560 7.560 2,346 -0.28(-3.57%)
Apr 16, 2015 7.750 7.840 7.750 7.840 7,795 -0.17(-2.12%)
Apr 15, 2015 8.000 8.010 8.000 8.010 34,798 +0.08(+1.01%)
Apr 14, 2015 7.780 7.930 7.730 7.930 172,910 +0.16(+2.06%)
Apr 13, 2015 7.788 7.788 7.770 7.770 6,410 -0.27(-3.36%)
Apr 10, 2015 7.950 8.040 7.790 8.040 4,230 +0.07(+0.88%)
Apr 09, 2015 7.970 7.970 7.970 7.970 43,423 +0.12(+1.53%)
Apr 08, 2015 7.870 8.040 7.850 7.850 8,438 +0.05(+0.64%)
Apr 07, 2015 7.860 7.980 7.800 7.800 5,487 +0.05(+0.70%)
Apr 06, 2015 7.690 7.860 7.690 7.746 2,051 -0.11(-1.45%)
Apr 02, 2015 7.860 7.860 7.860 0 +0.04(+0.51%)
Apr 01, 2015 7.880 7.880 7.820 7.820 61,024 -0.05(-0.64%)
Mar 31, 2015 7.614 7.870 7.614 7.870 7,978 +0.01(+0.13%)
Mar 30, 2015 7.900 7.900 7.823 7.860 5,568 -0.11(-1.38%)
Mar 27, 2015 7.970 7.970 7.970 7.970 1,719 -0.04(-0.50%)
Mar 26, 2015 8.020 8.020 7.950 8.010 5,414 -0.17(-2.08%)
Mar 25, 2015 7.905 8.202 7.905 8.180 7,370 +0.03(+0.37%)
Mar 24, 2015 8.230 8.160 8.150 8.150 5,211 -0.01(-0.12%)
Mar 23, 2015 8.140 8.160 7.950 8.160 6,550 -0.09(-1.09%)
Mar 20, 2015 8.036 8.250 8.036 8.250 4,087 +0.10(+1.23%)
Mar 19, 2015 8.028 8.150 8.015 8.150 4,947 +0.20(+2.52%)
Mar 18, 2015 7.997 8.360 7.940 7.950 24,432 -0.05(-0.62%)
Mar 17, 2015 8.000 8.000 7.900 8.000 10,708 -0.09(-1.11%)
Mar 16, 2015 7.847 8.090 7.847 8.090 5,996 +0.18(+2.28%)
Mar 13, 2015 8.000 8.000 7.885 7.910 76,255 -0.04(-0.50%)
Mar 12, 2015 8.036 8.040 7.923 7.950 12,094 -0.13(-1.57%)
Mar 11, 2015 8.000 8.077 8.000 8.077 3,660 -0.06(-0.77%)
Mar 10, 2015 8.070 8.180 8.000 8.140 5,089 +0.14(+1.75%)
Mar 09, 2015 8.150 8.150 8.000 8.000 8,821 -0.20(-2.38%)
Mar 06, 2015 8.134 8.200 8.134 8.195 6,350 -0.00(-0.06%)
Mar 05, 2015 8.210 8.210 8.150 8.200 7,360 -0.04(-0.49%)
Mar 04, 2015 8.210 8.240 8.050 8.240 3,516 +0.04(+0.49%)
Mar 03, 2015 8.180 8.135 8.200 5,891 +0.02(+0.24%)
Mar 02, 2015 8.250 8.250 8.155 8.180 10,599 -0.16(-1.92%)
Feb 27, 2015 8.120 8.340 8.100 8.340 7,064 +0.25(+3.09%)
Feb 26, 2015 8.320 8.320 8.090 8.090 40,041 -0.31(-3.69%)
Feb 25, 2015 8.420 8.420 8.360 8.400 5,520 +0.01(+0.13%)
Feb 24, 2015 8.310 8.400 8.280 8.389 12,462 +0.04(+0.47%)
Feb 23, 2015 8.340 8.350 8.276 8.350 14,561 +0.02(+0.19%)
Feb 20, 2015 8.050 8.360 8.050 8.334 26,327 +0.28(+3.53%)
Feb 19, 2015 8.000 8.220 8.000 8.050 70,316 -0.19(-2.31%)
Feb 18, 2015 8.000 8.240 7.980 8.240 10,265 +0.24(+3.00%)
Feb 17, 2015 8.081 8.100 8.000 8.000 4,725 -0.15(-1.84%)
Feb 13, 2015 8.150 8.150 8.150 0 +0.17(+2.13%)
Feb 12, 2015 8.240 8.250 7.980 7.980 5,964 -0.12(-1.48%)
Feb 11, 2015 7.795 8.100 7.795 8.100 1,002 +0.05(+0.62%)
Feb 10, 2015 8.000 8.050 8.000 8.050 1,219 +0.19(+2.42%)
Feb 09, 2015 7.881 7.950 7.860 7.860 1,819 +0.06(+0.77%)
Feb 06, 2015 7.779 7.950 7.760 7.800 12,847 +0.00(+0.00%)
Feb 05, 2015 7.960 7.960 7.800 7.800 3,150 -0.11(-1.39%)
Feb 04, 2015 7.950 7.950 7.910 7.910 6,979 +0.13(+1.67%)
Feb 03, 2015 7.750 7.780 7.750 7.780 5,036 +0.28(+3.73%)
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.