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 )

17.85 -0.03 (-0.17%)
Streaming Delayed Price Updated: 2:07 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 (%)
Apr 28, 2016 6.950 6.950 6.950 730 -0.27(-3.74%)
Apr 27, 2016 6.980 7.220 6.980 7.220 5,387 +0.16(+2.27%)
Apr 26, 2016 7.060 7.060 7.060 7.060 245 -0.01(-0.14%)
Apr 25, 2016 7.070 7.070 7.070 7.070 252 +0.13(+1.87%)
Apr 22, 2016 6.976 6.976 6.940 6.940 375 -0.23(-3.21%)
Apr 21, 2016 7.141 7.170 7.040 7.170 8,469 -0.08(-1.10%)
Apr 20, 2016 7.250 7.250 7.250 7.250 100 +0.12(+1.68%)
Apr 13, 2016 7.130 7.130 7.130 0 +0.08(+1.13%)
Apr 12, 2016 7.166 7.200 7.050 7.050 16,550 +0.00(+0.00%)
Apr 11, 2016 7.050 7.050 7.050 7.050 600 +0.02(+0.28%)
Apr 06, 2016 7.030 7.030 7.030 70 -0.03(-0.42%)
Apr 05, 2016 7.061 7.061 7.060 7.060 946 +0.00(+0.00%)
Apr 01, 2016 7.060 7.060 7.060 7,100 -0.19(-2.62%)
Mar 31, 2016 7.250 7.250 7.250 7.250 8,368 -0.12(-1.56%)
Mar 30, 2016 7.500 7.500 7.365 7.365 468 +0.00(+0.02%)
Mar 29, 2016 7.250 7.380 7.250 7.364 327 +0.21(+2.99%)
Mar 28, 2016 7.150 7.150 7.150 7.150 1,438 +0.20(+2.88%)
Mar 24, 2016 6.950 6.950 6.950 0 -0.14(-1.98%)
Mar 23, 2016 7.091 7.091 7.091 7.091 25,472 +0.09(+1.29%)
Mar 22, 2016 7.000 7.000 7.000 7.000 922 -0.20(-2.78%)
Mar 17, 2016 7.200 7.200 7.200 0 +0.20(+2.83%)
Mar 16, 2016 7.002 7.002 7.002 7.002 3,107 -0.09(-1.26%)
Mar 15, 2016 7.091 7.091 7.091 7.091 249 -0.04(-0.60%)
Mar 11, 2016 7.134 7.134 7.134 25 +0.03(+0.48%)
Mar 09, 2016 7.100 7.100 7.100 2,774 +0.10(+1.43%)
Mar 08, 2016 7.000 7.000 7.000 7.000 16,915 -0.06(-0.85%)
Mar 04, 2016 7.060 7.060 7.060 15,000 +0.05(+0.71%)
Mar 01, 2016 7.010 7.010 7.010 0 -0.04(-0.57%)
Feb 29, 2016 7.050 7.050 7.050 7.050 1,218 +0.05(+0.71%)
Feb 26, 2016 7.000 7.000 7.000 7.000 997 -0.03(-0.43%)
Feb 25, 2016 7.050 7.050 7.020 7.030 7,356 -0.07(-0.99%)
Feb 24, 2016 7.100 7.100 7.100 7.100 100 -0.01(-0.14%)
Feb 22, 2016 7.110 7.110 7.110 15 +0.01(+0.14%)
Feb 19, 2016 7.200 7.200 7.076 7.100 12,020 -0.12(-1.66%)
Feb 18, 2016 7.290 7.290 7.220 7.220 1,471 +0.21(+3.00%)
Feb 17, 2016 7.000 7.170 7.000 7.010 5,150 +0.14(+2.04%)
Feb 16, 2016 6.870 6.870 6.870 6.870 200 +0.05(+0.73%)
Feb 12, 2016 6.820 6.820 6.820 0 +0.23(+3.49%)
Feb 11, 2016 6.780 6.780 6.550 6.590 1,352 -0.31(-4.49%)
Feb 10, 2016 6.900 6.790 6.900 380 +0.11(+1.62%)
Feb 09, 2016 6.790 6.790 6.790 6.790 100 -0.05(-0.73%)
Feb 08, 2016 6.850 6.850 6.840 6.840 1,100 -0.16(-2.29%)
Feb 05, 2016 7.020 7.020 6.900 7.000 1,760 -0.16(-2.23%)
Feb 02, 2016 7.160 7.160 7.160 1,650 -0.13(-1.76%)
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.