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 +0.70 (+4.03%)
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 (%)
May 31, 2013 6.200 6.200 6.200 6.200 1,174 -0.12(-1.90%)
May 30, 2013 6.320 6.320 6.320 6.320 4,362 +0.13(+2.10%)
May 29, 2013 6.200 6.200 6.090 6.190 3,950 +0.03(+0.49%)
May 28, 2013 6.310 6.320 6.160 6.160 33,171 -0.16(-2.53%)
May 24, 2013 6.310 6.320 6.310 6.320 1,310 -0.06(-0.94%)
May 23, 2013 6.310 6.380 6.200 6.380 7,058 +0.03(+0.47%)
May 22, 2013 6.360 6.460 6.330 6.350 9,174 -0.01(-0.16%)
May 21, 2013 6.250 6.440 6.250 6.360 54,782 +0.06(+0.95%)
May 20, 2013 6.340 6.340 6.300 6.300 5,102 -0.05(-0.79%)
May 17, 2013 6.130 6.350 6.130 6.350 42,746 +0.23(+3.76%)
May 16, 2013 6.180 6.180 6.120 6.120 15,942 +0.01(+0.16%)
May 15, 2013 6.100 6.110 6.040 6.110 1,846 +0.26(+4.44%)
May 13, 2013 5.850 5.850 5.850 5.850 175 +0.09(+1.56%)
May 10, 2013 5.800 5.800 5.760 5.760 11,368 -0.04(-0.69%)
May 09, 2013 5.980 5.980 5.800 5.800 3,217 -0.22(-3.65%)
May 08, 2013 5.980 6.020 5.980 6.020 3,443 +0.18(+3.08%)
May 07, 2013 5.870 5.870 5.764 5.840 12,618 -0.06(-1.02%)
May 06, 2013 5.760 5.900 5.760 5.900 7,854 +0.14(+2.43%)
May 03, 2013 5.760 5.760 5.760 5.760 112 -0.11(-1.87%)
May 02, 2013 5.870 5.870 5.870 5.870 6,340 -0.03(-0.51%)
May 01, 2013 5.990 5.990 5.900 5.900 4,408 +0.01(+0.17%)
Apr 30, 2013 5.890 5.890 5.890 5.890 218 +0.04(+0.68%)
Apr 29, 2013 5.800 5.950 5.800 5.850 2,983 +0.04(+0.69%)
Apr 26, 2013 5.920 5.980 5.800 5.810 2,406 -0.17(-2.84%)
Apr 25, 2013 5.980 5.980 5.930 5.980 7,822 +0.22(+3.82%)
Apr 24, 2013 5.900 5.900 5.760 5.760 20,962 -0.17(-2.87%)
Apr 23, 2013 5.880 5.930 5.880 5.930 7,083 +0.12(+2.07%)
Apr 22, 2013 5.701 5.810 5.701 5.810 4,497 +0.01(+0.17%)
Apr 19, 2013 5.760 5.860 5.690 5.800 39,466 +0.04(+0.69%)
Apr 18, 2013 5.800 5.820 5.760 5.760 29,246 +0.14(+2.49%)
Apr 17, 2013 5.620 5.620 5.620 5.620 5,173 -0.28(-4.75%)
Apr 16, 2013 5.900 6.050 5.900 5.900 15,888 -0.11(-1.83%)
Apr 15, 2013 6.130 6.130 6.010 6.010 1,820 -0.16(-2.59%)
Apr 12, 2013 6.100 6.170 6.100 6.170 1,483 +0.07(+1.15%)
Apr 11, 2013 6.040 6.100 6.020 6.100 6,249 +0.18(+3.04%)
Apr 10, 2013 5.920 5.920 5.920 5.920 239 -0.08(-1.33%)
Apr 09, 2013 5.950 6.000 5.900 6.000 4,305 +0.01(+0.17%)
Apr 08, 2013 5.900 5.990 5.870 5.990 2,370 +0.04(+0.67%)
Apr 05, 2013 5.950 5.950 5.950 5.950 11,330 +0.04(+0.68%)
Apr 04, 2013 5.880 5.910 5.880 5.910 3,175 -0.11(-1.83%)
Apr 03, 2013 5.990 6.020 5.990 6.020 3,805 +0.12(+2.03%)
Apr 02, 2013 6.000 6.000 5.900 5.900 11,260 -0.18(-2.96%)
Apr 01, 2013 6.040 6.080 5.920 6.080 7,649 +0.08(+1.33%)
Mar 28, 2013 5.980 6.000 5.980 6.000 4,355 +0.15(+2.56%)
Mar 27, 2013 5.810 5.850 5.810 5.850 2,736 +0.06(+1.04%)
Mar 26, 2013 5.890 5.890 5.790 5.790 48,242 -0.12(-2.03%)
Mar 25, 2013 5.950 5.950 5.800 5.910 4,121 +0.01(+0.17%)
Mar 22, 2013 5.900 6.000 5.900 5.900 2,836 +0.03(+0.51%)
Mar 21, 2013 5.740 5.870 5.740 5.870 683 -0.03(-0.51%)
Mar 20, 2013 5.940 5.940 5.900 5.900 10,626 -0.09(-1.50%)
Mar 19, 2013 5.890 5.990 5.890 5.990 23,574 +0.24(+4.17%)
Mar 18, 2013 5.750 5.750 5.750 5.750 4,038 -0.01(-0.17%)
Mar 15, 2013 5.730 5.760 5.730 5.760 20,352 -0.07(-1.20%)
Mar 14, 2013 5.710 5.830 5.710 5.830 4,122 +0.13(+2.28%)
Mar 13, 2013 5.540 5.700 5.540 5.700 3,678 +0.29(+5.36%)
Mar 11, 2013 5.410 5.410 5.410 0 -0.18(-3.22%)
Mar 08, 2013 5.540 5.590 5.540 5.590 6,800 +0.18(+3.33%)
Mar 07, 2013 5.400 5.410 5.400 5.410 32,687 +0.08(+1.50%)
Mar 06, 2013 5.340 5.340 5.330 5.330 12,000 -0.15(-2.74%)
Mar 05, 2013 5.450 5.540 5.450 5.480 60,940 +0.09(+1.67%)
Mar 04, 2013 5.350 5.390 5.350 5.390 13,942 +0.01(+0.19%)
Mar 01, 2013 5.380 5.380 5.380 5.380 3,483 +0.03(+0.56%)
Feb 28, 2013 5.350 5.350 5.350 5.350 1,132 +0.08(+1.52%)
Feb 27, 2013 5.290 5.290 5.270 5.270 3,600 -0.03(-0.57%)
Feb 26, 2013 5.300 5.300 5.300 5.300 2,093 +0.13(+2.51%)
Feb 25, 2013 5.170 5.330 5.170 5.170 9,059 -0.25(-4.61%)
Feb 22, 2013 5.420 5.420 5.420 5.420 25,716 +0.06(+1.12%)
Feb 21, 2013 5.270 5.360 5.250 5.360 8,064 +0.36(+7.20%)
Feb 20, 2013 5.130 5.160 5.000 5.000 6,147 -0.12(-2.34%)
Feb 15, 2013 5.120 5.120 5.120 0 -0.08(-1.54%)
Feb 14, 2013 5.160 5.200 5.120 5.200 3,302 +0.06(+1.25%)
Feb 13, 2013 5.100 5.220 5.100 5.136 2,529 -0.11(-2.17%)
Feb 12, 2013 5.200 5.250 5.200 5.250 2,941 -0.13(-2.42%)
Feb 08, 2013 5.380 5.380 5.380 0 +0.01(+0.19%)
Feb 07, 2013 5.370 5.370 5.370 5.370 3,792 -0.01(-0.19%)
Feb 06, 2013 5.210 5.380 5.210 5.380 18,211 +0.08(+1.51%)
Feb 04, 2013 5.260 5.300 5.260 5.300 2,908 -0.10(-1.85%)
Feb 01, 2013 5.400 5.400 5.400 5.400 12,044 -0.06(-1.10%)
Jan 31, 2013 5.440 5.460 5.340 5.460 3,191 +0.13(+2.39%)
Jan 30, 2013 5.332 5.332 5.332 5.332 200 -0.22(-3.92%)
Jan 29, 2013 5.410 5.550 5.410 5.550 4,240 +0.02(+0.36%)
Jan 28, 2013 5.510 5.530 5.390 5.530 7,912 +0.03(+0.55%)
Jan 25, 2013 5.480 5.500 5.480 5.500 7,395 +0.04(+0.73%)
Jan 24, 2013 5.460 5.460 5.460 5.460 5,721 +0.07(+1.30%)
Jan 23, 2013 5.450 5.450 5.390 5.390 5,900 -0.18(-3.23%)
Jan 22, 2013 5.530 5.570 5.530 5.570 11,610 +0.06(+1.09%)
Jan 18, 2013 5.370 5.510 5.370 5.510 9,428 -0.04(-0.72%)
Jan 16, 2013 5.550 5.550 5.550 5.550 0 +0.10(+1.83%)
Jan 15, 2013 5.450 5.450 5.450 5.450 1,307 -0.23(-4.05%)
Jan 14, 2013 5.550 5.690 5.550 5.680 2,481 +0.03(+0.53%)
Jan 12, 2013 5.633 5.650 5.628 5.650 8,393 +0.00(+0.00%)
Jan 11, 2013 5.633 5.650 5.628 5.650 8,393 -0.05(-0.88%)
Jan 10, 2013 5.550 5.700 5.550 5.700 6,938 +0.18(+3.26%)
Jan 09, 2013 5.520 5.520 5.520 5.520 176 -0.13(-2.30%)
Jan 08, 2013 5.620 5.730 5.560 5.650 12,671 +0.11(+1.99%)
Jan 07, 2013 5.650 5.650 5.540 5.540 7,142 -0.19(-3.32%)
Jan 04, 2013 5.600 5.730 5.590 5.730 16,117 +0.11(+1.96%)
Jan 03, 2013 5.620 5.620 5.620 5.620 10,354 -0.16(-2.77%)
Jan 02, 2013 5.780 5.780 5.430 5.780 4,000 +0.35(+6.45%)
Dec 31, 2012 5.370 5.520 5.350 5.430 22,565 +0.02(+0.37%)
Dec 28, 2012 5.520 5.520 5.410 5.410 18,739 -0.26(-4.59%)
Dec 27, 2012 5.550 5.670 5.550 5.670 1,470 +0.01(+0.18%)
Dec 26, 2012 5.670 5.700 5.490 5.660 2,720 -0.02(-0.35%)
Dec 21, 2012 5.680 5.680 5.680 0 +0.02(+0.35%)
Dec 20, 2012 5.600 5.660 5.600 5.660 3,922 +0.11(+1.92%)
Dec 19, 2012 5.620 5.620 5.553 5.553 1,346 +0.00(+0.06%)
Dec 18, 2012 5.530 5.560 5.530 5.550 9,091 +0.13(+2.40%)
Dec 17, 2012 5.420 5.420 5.420 5.420 119 -0.09(-1.63%)
Dec 13, 2012 5.510 5.510 5.510 11,000 +0.08(+1.47%)
Dec 12, 2012 5.480 5.500 5.430 5.430 105,321 -0.05(-0.91%)
Dec 11, 2012 5.370 5.480 5.370 5.480 11,268 -0.03(-0.54%)
Dec 10, 2012 5.380 5.510 5.370 5.510 8,066 +0.00(+0.00%)
Dec 07, 2012 5.480 5.540 5.480 5.510 13,696 +0.11(+2.04%)
Dec 06, 2012 5.370 5.400 5.350 5.400 11,572 +0.13(+2.47%)
Dec 05, 2012 5.270 5.270 5.270 5.270 13,216 +0.02(+0.33%)
Dec 03, 2012 5.253 5.253 5.253 0 -0.09(-1.64%)
Nov 30, 2012 5.207 5.340 5.170 5.340 2,364 +0.24(+4.71%)
Nov 29, 2012 5.110 5.300 5.100 5.100 67,820 +0.01(+0.20%)
Nov 28, 2012 5.090 5.090 5.090 5.090 980 -0.01(-0.20%)
Nov 27, 2012 5.040 5.100 5.040 5.100 13,698 +0.13(+2.62%)
Nov 26, 2012 4.970 4.970 4.970 4.970 300 +0.06(+1.22%)
Nov 24, 2012 4.910 4.910 4.910 4.910 7,900 +0.00(+0.00%)
Nov 23, 2012 4.910 4.910 4.910 4.910 7,900 +0.10(+2.08%)
Nov 20, 2012 4.810 4.810 4.810 4.810 0 +0.01(+0.16%)
Nov 19, 2012 4.750 4.900 4.750 4.803 7,022 -0.05(-0.98%)
Nov 16, 2012 4.850 4.850 4.850 4.850 433 -0.05(-1.02%)
Nov 15, 2012 4.760 4.900 4.760 4.900 8,064 -0.05(-1.01%)
Nov 14, 2012 4.930 4.950 4.930 4.950 2,637 -0.03(-0.60%)
Nov 13, 2012 4.790 4.980 4.780 4.980 1,185 +0.16(+3.32%)
Nov 12, 2012 4.950 4.950 4.820 4.820 2,761 -0.15(-2.95%)
Nov 09, 2012 4.966 4.966 4.966 4.966 134,131 +0.02(+0.44%)
Nov 08, 2012 5.062 5.062 4.944 4.944 769,943 -0.20(-3.80%)
Nov 07, 2012 5.030 5.140 5.030 5.140 6,400 -0.05(-0.96%)
Nov 01, 2012 5.190 5.190 5.190 0 +0.24(+4.85%)
Oct 31, 2012 4.960 5.150 4.950 4.950 15,836 -0.14(-2.75%)
Oct 26, 2012 5.090 5.090 5.090 0 +0.16(+3.25%)
Oct 25, 2012 5.120 5.120 4.930 4.930 1,977 -0.16(-3.14%)
Oct 24, 2012 4.910 5.090 4.910 5.090 1,313 +0.14(+2.83%)
Oct 23, 2012 4.940 4.950 4.940 4.950 6,343 -0.26(-4.97%)
Oct 19, 2012 5.209 5.209 5.209 5.209 500 +0.21(+4.18%)
Oct 18, 2012 5.090 5.210 5.000 5.000 6,410 -0.12(-2.34%)
Oct 17, 2012 5.225 5.225 5.120 5.120 410 -0.28(-5.19%)
Oct 16, 2012 5.230 5.400 5.230 5.400 978 +0.19(+3.65%)
Oct 15, 2012 5.210 5.210 5.210 5.210 200 +0.04(+0.77%)
Oct 12, 2012 5.170 5.170 5.170 5.170 1,900 -0.06(-1.15%)
Oct 11, 2012 5.170 5.230 5.170 5.230 450 +0.15(+2.95%)
Oct 10, 2012 5.170 5.228 5.080 5.080 8,472 -0.09(-1.74%)
Oct 08, 2012 5.170 5.170 5.170 0 -0.08(-1.52%)
Oct 06, 2012 5.285 5.285 5.250 5.250 1,000 +0.00(+0.00%)
Oct 05, 2012 5.285 5.285 5.250 5.250 1,000 -0.12(-2.23%)
Oct 04, 2012 5.320 5.370 5.320 5.370 615 -0.04(-0.74%)
Oct 03, 2012 5.301 5.410 5.300 5.410 1,125 +0.11(+2.08%)
Oct 02, 2012 5.300 5.300 5.300 5.300 300 +0.06(+1.15%)
Sep 27, 2012 5.240 5.240 5.240 5.240 0 -0.01(-0.19%)
Sep 26, 2012 5.230 5.250 5.230 5.250 400 -0.30(-5.41%)
Sep 20, 2012 5.550 5.550 5.550 0 +0.15(+2.78%)
Sep 19, 2012 5.400 5.400 5.400 5.400 19,935 -0.03(-0.55%)
Sep 18, 2012 5.465 5.465 5.430 5.430 367 -0.05(-0.91%)
Sep 17, 2012 5.500 5.525 5.480 5.480 7,231 -0.07(-1.26%)
Sep 14, 2012 5.720 5.690 5.500 5.550 15,976 +0.15(+2.78%)
Sep 13, 2012 5.500 5.500 5.320 5.400 6,070 -0.56(-9.40%)
Sep 12, 2012 5.400 5.960 5.400 5.960 20,923 +0.65(+12.29%)
Sep 07, 2012 5.308 5.308 5.308 1,840 +0.20(+3.86%)
Sep 06, 2012 5.110 5.110 5.110 5.110 3,072 +0.08(+1.59%)
Sep 05, 2012 5.030 5.030 5.030 5.030 1,200 -0.02(-0.40%)
Sep 04, 2012 5.020 5.050 5.020 5.050 462 +0.08(+1.61%)
Aug 31, 2012 5.010 5.010 4.970 4.970 48,944 -0.03(-0.60%)
Aug 30, 2012 5.010 5.010 4.910 5.000 3,946 +0.04(+0.81%)
Aug 29, 2012 4.960 4.960 4.960 4.960 210 +0.03(+0.61%)
Aug 27, 2012 5.090 5.090 4.930 4.930 1,999 -0.02(-0.45%)
Aug 24, 2012 4.952 4.952 4.952 4.952 550 +0.04(+0.87%)
Aug 23, 2012 4.920 5.000 4.910 4.910 1,614 -0.10(-2.00%)
Aug 22, 2012 5.010 5.010 5.010 5.010 200 -0.07(-1.38%)
Aug 21, 2012 4.950 5.080 4.950 5.080 21,996 +0.15(+3.04%)
Aug 20, 2012 4.930 4.930 4.930 4.930 10,853 -0.07(-1.40%)
Aug 17, 2012 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Aug 16, 2012 5.000 5.000 5.000 5.000 3,000 +0.06(+1.21%)
Aug 15, 2012 4.940 4.940 4.940 4.940 5,777 +0.04(+0.82%)
Aug 13, 2012 4.900 4.900 4.900 0 +0.06(+1.24%)
Aug 09, 2012 4.840 4.840 4.840 4.840 0 +0.03(+0.62%)
Aug 08, 2012 4.810 4.810 4.810 4.810 4,000 -0.02(-0.41%)
Aug 07, 2012 4.830 4.830 4.830 4.830 720 -0.05(-1.02%)
Aug 03, 2012 4.880 4.880 4.880 0 +0.18(+3.83%)
Aug 02, 2012 4.820 4.820 4.700 4.700 38,447 -0.14(-2.89%)
Jul 30, 2012 4.840 4.840 4.840 0 -0.06(-1.22%)
Jul 26, 2012 4.900 4.900 4.900 0 +0.12(+2.56%)
Jul 25, 2012 4.777 4.777 4.777 4.777 200 +0.01(+0.16%)
Jul 24, 2012 4.800 4.800 4.770 4.770 600 -0.13(-2.65%)
Jul 19, 2012 4.900 4.900 4.900 0 +0.09(+1.87%)
Jul 18, 2012 4.760 4.810 4.760 4.810 2,530 +0.10(+2.10%)
Jul 14, 2012 4.711 4.711 4.711 280 +0.00(+0.00%)
Jul 13, 2012 4.820 4.820 4.711 4.711 1,715 +0.08(+1.75%)
Jul 11, 2012 4.630 4.630 4.630 0 +0.06(+1.31%)
Jul 09, 2012 4.570 4.570 4.570 0 -0.03(-0.65%)
Jul 05, 2012 4.600 4.600 4.600 0 +0.13(+2.91%)
Jul 02, 2012 4.470 4.470 4.470 4.470 765 +0.00(+0.00%)
Jun 29, 2012 4.490 4.490 4.470 4.470 6,502 +0.19(+4.44%)
Jun 26, 2012 4.280 4.280 4.280 0 -0.04(-0.93%)
Jun 25, 2012 4.330 4.330 4.320 4.320 13,000 -0.11(-2.48%)
Jun 22, 2012 4.430 4.430 4.430 4.430 5,445 +0.00(+0.00%)
Jun 21, 2012 4.450 4.450 4.350 4.430 10,055 -0.10(-2.21%)
Jun 20, 2012 4.556 4.556 4.530 4.530 18,150 +0.14(+3.19%)
Jun 18, 2012 4.390 4.390 4.390 4.390 0 -0.08(-1.79%)
Jun 15, 2012 4.332 4.470 4.320 4.470 19,246 +0.12(+2.76%)
Jun 14, 2012 4.230 4.350 4.230 4.350 5,953 +0.11(+2.59%)
Jun 13, 2012 4.240 4.240 4.240 4.240 23,910 -0.19(-4.29%)
Jun 12, 2012 4.430 4.430 4.430 4.430 7,951 +0.33(+8.05%)
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.