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 30, 2018 8.480 8.480 8.310 8.310 387 -0.07(-0.84%)
Apr 27, 2018 8.380 8.380 8.380 8.380 129,363 -0.08(-0.95%)
Apr 25, 2018 8.460 8.460 8.460 0 -0.16(-1.86%)
Apr 24, 2018 8.560 8.620 8.560 8.620 74,027 +0.23(+2.79%)
Apr 23, 2018 8.460 8.460 8.386 8.386 318,108 -0.14(-1.69%)
Apr 20, 2018 8.400 8.530 8.400 8.530 24,280 +0.22(+2.65%)
Apr 19, 2018 8.310 8.310 8.310 8.310 38,675 -0.22(-2.58%)
Apr 17, 2018 8.530 8.530 8.530 9 +0.03(+0.35%)
Apr 16, 2018 8.540 8.540 8.500 8.500 1,286 +0.00(+0.00%)
Apr 13, 2018 8.500 8.500 8.450 8.500 2,210 +0.02(+0.24%)
Apr 12, 2018 8.440 8.480 8.400 8.480 1,219 +0.08(+0.95%)
Apr 11, 2018 8.425 8.425 8.400 8.400 18,271 -0.10(-1.18%)
Apr 10, 2018 8.500 8.500 8.500 8.500 113 +0.07(+0.83%)
Apr 09, 2018 8.500 8.500 8.430 8.430 13,926 +0.00(+0.00%)
Apr 06, 2018 8.430 8.430 8.430 8.430 13,110 +0.03(+0.36%)
Apr 05, 2018 8.300 8.400 8.270 8.400 23,044 +0.35(+4.35%)
Apr 04, 2018 8.000 8.150 8.000 8.050 10,217 -0.15(-1.83%)
Apr 03, 2018 8.000 8.200 8.000 8.200 4,753 +0.40(+5.13%)
Apr 02, 2018 8.270 8.270 7.800 7.800 348 -0.30(-3.70%)
Mar 29, 2018 8.100 8.100 8.100 0 +0.09(+1.12%)
Mar 28, 2018 8.150 8.150 8.010 8.010 5,839 +0.03(+0.38%)
Mar 27, 2018 7.980 7.980 7.980 7.980 13,973 -0.12(-1.48%)
Mar 26, 2018 7.930 8.100 7.930 8.100 4,890 +0.00(+0.00%)
Mar 23, 2018 7.920 8.100 7.920 8.100 9,251 +0.00(+0.02%)
Mar 22, 2018 8.030 8.170 8.030 8.098 2,725 -0.20(-2.43%)
Mar 21, 2018 8.300 8.300 8.300 8.300 150 +0.01(+0.12%)
Mar 20, 2018 8.250 8.290 8.250 8.290 8,668 +0.24(+2.98%)
Mar 19, 2018 8.050 8.050 8.050 8.050 1,340 -0.07(-0.86%)
Mar 16, 2018 8.120 8.120 8.120 8.120 5,450 +0.02(+0.25%)
Mar 15, 2018 8.140 8.165 8.100 8.100 23,010 +0.14(+1.76%)
Mar 13, 2018 7.960 7.960 7.960 0 -0.43(-5.13%)
Mar 12, 2018 8.390 8.390 8.390 8.390 100 +0.09(+1.08%)
Mar 09, 2018 8.290 8.470 8.280 8.300 37,264 +0.24(+2.98%)
Mar 07, 2018 8.060 8.060 8.060 23,597 -0.04(-0.49%)
Mar 06, 2018 8.150 8.200 8.100 8.100 1,486 +0.25(+3.18%)
Mar 05, 2018 7.900 7.900 7.850 7.850 3,373 -0.20(-2.48%)
Mar 02, 2018 7.870 8.050 7.870 8.050 4,766 +0.20(+2.55%)
Mar 01, 2018 8.030 8.030 7.850 7.850 965 -0.25(-3.09%)
Feb 28, 2018 8.000 8.100 7.980 8.100 3,018 +0.20(+2.53%)
Feb 27, 2018 8.050 8.050 7.894 7.900 37,388 -0.08(-1.00%)
Feb 26, 2018 7.950 7.990 7.950 7.980 3,127 -0.07(-0.87%)
Feb 22, 2018 8.050 8.050 8.050 35 -0.34(-4.05%)
Feb 21, 2018 8.314 8.390 8.300 8.390 865 +0.06(+0.72%)
Feb 20, 2018 8.390 8.450 8.330 8.330 4,875 +0.03(+0.36%)
Feb 16, 2018 8.300 8.300 8.300 0 +0.06(+0.73%)
Feb 15, 2018 8.370 8.370 8.240 8.240 8,319 +0.24(+3.00%)
Feb 14, 2018 8.000 8.030 8.000 8.000 18,590 +0.10(+1.27%)
Feb 13, 2018 7.940 7.940 7.900 7.900 625 +0.00(+0.00%)
Feb 12, 2018 7.793 7.900 7.750 7.900 1,711 +0.40(+5.33%)
Feb 09, 2018 7.800 7.800 7.480 7.500 1,862 -0.34(-4.34%)
Feb 07, 2018 7.840 7.840 7.840 0 +0.01(+0.13%)
Feb 06, 2018 7.910 7.950 7.830 7.830 728 -0.38(-4.63%)
Feb 05, 2018 8.150 8.150 8.150 8.210 2,920 -0.04(-0.48%)
Feb 02, 2018 8.250 8.350 8.250 8.250 8,098 -0.10(-1.20%)
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.