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 (%)
Jun 29, 2007 8.200 8.200 8.200 8.200 100 -0.15(-1.80%)
Jun 28, 2007 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jun 27, 2007 8.350 8.350 8.100 8.350 1,998 -0.05(-0.60%)
Jun 26, 2007 8.400 8.400 8.200 8.400 4,700 -0.10(-1.18%)
Jun 25, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 22, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 21, 2007 8.500 8.650 8.350 8.500 600 -0.05(-0.58%)
Jun 20, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jun 19, 2007 8.550 8.718 8.718 8.550 215 +0.00(+0.00%)
Jun 18, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jun 15, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jun 14, 2007 8.550 8.850 8.850 8.550 500 +0.00(+0.00%)
Jun 13, 2007 8.550 8.678 8.678 8.550 1,700 +0.00(+0.00%)
Jun 12, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jun 11, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jun 08, 2007 8.550 8.550 8.550 8.550 200 -0.10(-1.16%)
Jun 07, 2007 8.650 8.650 8.650 8.650 1,000 +0.00(+0.00%)
Jun 06, 2007 8.650 8.650 8.650 8.650 100 -0.40(-4.42%)
Jun 05, 2007 9.050 9.050 9.050 9.050 1,500 -0.10(-1.09%)
Jun 04, 2007 9.150 9.150 9.150 9.150 100 +0.30(+3.39%)
Jun 01, 2007 8.850 8.900 8.850 8.850 400 -0.10(-1.12%)
May 31, 2007 8.950 8.950 8.900 8.950 22,160 +0.20(+2.29%)
May 30, 2007 8.750 8.750 8.750 8.750 10,000 +0.15(+1.74%)
May 29, 2007 8.600 8.600 8.600 8.600 4,000 +0.00(+0.00%)
May 25, 2007 8.600 8.700 8.600 8.600 100,500 -0.25(-2.82%)
May 24, 2007 8.650 8.950 8.801 8.850 101,350 +0.20(+2.31%)
May 23, 2007 8.650 8.750 8.650 8.650 2,269 -0.25(-2.81%)
May 22, 2007 8.900 8.900 8.900 8.900 100 +0.00(+0.00%)
May 21, 2007 8.900 8.900 8.900 8.900 2,275 -0.05(-0.56%)
May 18, 2007 8.950 8.950 8.950 8.950 425 +0.10(+1.13%)
May 17, 2007 8.850 8.850 8.850 8.850 230 +0.00(+0.00%)
May 16, 2007 8.850 8.900 8.800 8.850 7,880 +0.25(+2.91%)
May 15, 2007 8.600 8.600 8.600 8.600 100 -0.20(-2.27%)
May 14, 2007 8.800 8.800 8.800 8.800 200 -0.10(-1.12%)
May 11, 2007 8.900 8.900 8.900 8.900 200 +0.10(+1.14%)
May 10, 2007 8.800 8.800 8.800 8.800 500 +0.05(+0.57%)
May 09, 2007 8.750 8.750 8.700 8.750 1,175 +0.05(+0.57%)
May 08, 2007 8.700 8.700 8.650 8.700 650 -0.30(-3.33%)
May 07, 2007 9.000 9.000 9.000 9.000 110 +0.10(+1.12%)
May 04, 2007 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 03, 2007 8.900 8.900 8.900 8.900 250 +0.15(+1.71%)
May 02, 2007 8.750 8.800 8.750 8.750 1,100 -0.35(-3.85%)
May 01, 2007 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 30, 2007 9.100 9.100 9.100 9.100 150 +0.00(+0.00%)
Apr 27, 2007 9.100 9.300 9.100 9.100 1,987 +0.00(+0.00%)
Apr 26, 2007 9.100 9.100 9.100 9.100 100 -0.05(-0.55%)
Apr 25, 2007 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 24, 2007 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 23, 2007 9.150 9.150 9.150 9.150 285 +0.15(+1.67%)
Apr 20, 2007 9.000 9.000 9.000 9.000 200,000 +0.00(+0.00%)
Apr 19, 2007 9.000 9.000 9.000 9.000 1,200 +0.00(+0.00%)
Apr 18, 2007 9.000 9.000 9.000 9.000 9,000 -0.20(-2.17%)
Apr 17, 2007 9.200 9.200 9.200 9.200 1,000 +0.20(+2.22%)
Apr 16, 2007 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 13, 2007 9.000 9.250 9.000 9.000 100,759 -0.20(-2.17%)
Apr 12, 2007 9.200 9.200 9.200 9.200 450 +0.25(+2.79%)
Apr 11, 2007 8.950 8.950 8.950 8.950 177 +0.05(+0.56%)
Apr 10, 2007 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 09, 2007 8.900 9.200 8.900 8.900 2,643 -0.05(-0.56%)
Apr 05, 2007 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Apr 04, 2007 8.950 8.950 8.950 8.950 14,184 -0.05(-0.56%)
Apr 03, 2007 9.000 9.110 9.000 9.000 821 +0.05(+0.56%)
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.