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: 3:45 PM EDT, Jun 12, 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, 2020 6.710 6.710 6.500 6.500 3,711 -0.06(-0.91%)
Apr 29, 2020 6.625 6.625 6.550 6.560 4,641 +0.21(+3.31%)
Apr 28, 2020 6.350 6.350 6.350 6.350 6,417 +0.00(+0.00%)
Apr 27, 2020 6.305 6.385 6.305 6.350 22,004 +0.12(+1.87%)
Apr 24, 2020 6.270 6.270 6.233 6.233 56,000 -0.09(-1.45%)
Apr 23, 2020 6.400 6.400 6.325 6.325 211,646 -0.08(-1.17%)
Apr 22, 2020 6.500 6.500 6.400 6.400 260 -0.61(-8.70%)
Apr 21, 2020 7.010 7.010 7.010 59 +0.00(+0.00%)
Apr 20, 2020 7.010 7.010 7.010 81 +0.00(+0.00%)
Apr 17, 2020 7.010 7.010 7.010 7.010 200 +0.43(+6.58%)
Apr 16, 2020 6.482 6.577 6.460 6.577 1,791 +0.16(+2.54%)
Apr 15, 2020 6.489 6.489 6.400 6.414 1,735 -0.24(-3.56%)
Apr 14, 2020 6.660 6.660 6.652 6.652 3,249 -0.34(-4.84%)
Apr 13, 2020 7.010 7.010 6.990 6.990 1,720 +0.35(+5.27%)
Apr 09, 2020 6.640 6.640 6.640 6.640 2,800 +0.27(+4.24%)
Apr 08, 2020 6.370 6.370 6.370 70 +0.00(+0.00%)
Apr 07, 2020 6.770 6.770 6.320 6.370 3,278 +0.13(+2.08%)
Apr 06, 2020 6.500 6.500 5.890 6.240 9,053 -0.18(-2.80%)
Apr 03, 2020 6.160 6.420 6.102 6.420 1,900 +0.25(+4.14%)
Apr 02, 2020 6.165 6.165 6.165 6.165 1,014 +0.33(+5.57%)
Apr 01, 2020 6.260 6.260 5.840 5.840 14,287 -0.48(-7.65%)
Mar 31, 2020 6.200 6.490 6.200 6.324 36,169 -0.04(-0.57%)
Mar 30, 2020 6.090 6.470 6.090 6.360 2,105 -0.10(-1.48%)
Mar 27, 2020 6.128 6.455 6.000 6.455 9,300 +0.01(+0.08%)
Mar 26, 2020 6.170 6.450 6.060 6.450 6,122 +0.23(+3.70%)
Mar 25, 2020 5.900 6.220 5.900 6.220 11,606 +0.66(+11.87%)
Mar 24, 2020 5.350 5.737 5.290 5.560 3,660 +0.49(+9.67%)
Mar 23, 2020 5.158 5.158 5.000 5.070 14,832 -0.44(-7.99%)
Mar 20, 2020 5.629 5.700 5.260 5.510 8,700 -0.24(-4.12%)
Mar 19, 2020 5.590 5.747 5.590 5.747 12,310 +0.05(+0.82%)
Mar 18, 2020 5.585 5.700 5.470 5.700 6,178 -0.18(-3.14%)
Mar 17, 2020 5.860 5.885 5.490 5.885 6,653 -0.20(-3.29%)
Mar 16, 2020 6.350 6.350 5.660 6.085 9,526 -0.41(-6.32%)
Mar 13, 2020 6.470 6.540 6.470 6.495 1,700 +0.23(+3.59%)
Mar 12, 2020 6.750 6.750 6.160 6.270 9,049 -0.75(-10.68%)
Mar 11, 2020 7.070 7.070 6.970 7.020 2,922 -0.23(-3.17%)
Mar 10, 2020 7.260 7.260 7.163 7.250 3,577 -0.10(-1.36%)
Mar 09, 2020 7.500 7.500 7.260 7.350 2,070 -0.40(-5.16%)
Mar 06, 2020 7.850 7.850 7.750 7.750 1,200 -0.17(-2.20%)
Mar 05, 2020 7.763 7.924 7.710 7.924 47,672 +0.11(+1.46%)
Mar 04, 2020 7.880 7.880 7.810 7.810 2,091 -0.08(-1.01%)
Mar 03, 2020 7.855 7.910 7.850 7.890 6,105 +0.06(+0.83%)
Mar 02, 2020 7.720 7.825 7.690 7.825 1,250 +0.03(+0.32%)
Feb 28, 2020 7.835 7.860 7.710 7.800 12,300 -0.35(-4.29%)
Feb 27, 2020 7.980 8.183 7.980 8.150 4,158 +0.05(+0.62%)
Feb 26, 2020 8.205 8.270 8.100 8.100 3,149 -0.14(-1.70%)
Feb 25, 2020 8.470 8.470 8.240 8.240 1,213 -0.21(-2.49%)
Feb 24, 2020 8.580 8.580 8.400 8.450 4,598 -0.10(-1.17%)
Feb 21, 2020 8.600 8.750 8.550 8.550 2,800 +0.15(+1.73%)
Feb 20, 2020 8.400 8.500 8.400 8.405 1,286 +0.30(+3.77%)
Feb 19, 2020 8.290 8.290 8.100 8.100 3,325 -0.20(-2.41%)
Feb 18, 2020 8.240 8.370 8.240 8.300 2,952 -0.07(-0.87%)
Feb 14, 2020 8.490 8.490 8.373 8.373 47,500 -0.13(-1.50%)
Feb 13, 2020 8.500 8.500 8.500 8.500 40,154 +0.06(+0.71%)
Feb 12, 2020 8.440 8.480 8.440 8.440 1,691 -0.06(-0.71%)
Feb 11, 2020 8.460 8.500 8.460 8.500 902 +0.10(+1.19%)
Feb 10, 2020 8.385 8.445 8.385 8.400 3,276 -0.10(-1.18%)
Feb 07, 2020 8.500 8.500 8.350 8.500 11,700 +0.10(+1.16%)
Feb 06, 2020 8.400 8.402 8.400 8.402 2,338 -0.00(-0.03%)
Feb 05, 2020 8.430 8.430 8.405 8.405 600 -0.02(-0.29%)
Feb 04, 2020 8.399 8.430 8.360 8.430 11,940 +0.07(+0.84%)
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.