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 )

17.79 -0.09 (-0.52%)
Streaming Delayed Price Updated: 3:26 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 (%)
Jun 30, 2014 7.400 7.460 7.373 7.460 1,335 +0.06(+0.81%)
Jun 27, 2014 7.266 7.400 7.266 7.400 1,263 +0.24(+3.35%)
Jun 26, 2014 7.150 7.160 7.150 7.160 2,293 +0.05(+0.70%)
Jun 25, 2014 7.110 7.110 7.110 7.110 28,015 -0.03(-0.42%)
Jun 23, 2014 7.140 7.140 7.140 17 -0.11(-1.52%)
Jun 20, 2014 7.250 7.250 7.250 7.250 20,799 +0.10(+1.40%)
Jun 19, 2014 7.250 7.250 7.150 7.150 2,203 +0.00(+0.00%)
Jun 18, 2014 7.150 7.150 7.150 7.150 324 +0.14(+2.00%)
Jun 17, 2014 7.150 7.150 7.010 7.010 1,290 -0.14(-1.96%)
Jun 16, 2014 7.030 7.150 7.030 7.150 1,745 +0.00(+0.00%)
Jun 13, 2014 7.160 7.160 7.150 7.150 3,948 +0.02(+0.28%)
Jun 12, 2014 7.250 7.250 7.120 7.130 7,987 -0.07(-0.97%)
Jun 11, 2014 7.170 7.200 7.050 7.200 17,207 +0.05(+0.70%)
Jun 10, 2014 7.200 7.200 7.150 7.150 10,249 +0.00(+0.00%)
Jun 05, 2014 7.150 7.150 7.150 7.150 7 +0.00(+0.00%)
Jun 04, 2014 7.110 7.210 7.110 7.150 32,164 +0.00(+0.00%)
Jun 03, 2014 7.150 7.160 7.150 7.150 735 -0.01(-0.14%)
Jun 02, 2014 7.174 7.174 7.159 7.160 41,867 +0.00(+0.00%)
May 30, 2014 7.080 7.160 7.030 7.160 21,194 +0.05(+0.70%)
May 29, 2014 7.010 7.110 7.000 7.110 1,795 +0.16(+2.30%)
May 28, 2014 6.960 6.960 6.950 6.950 2,100 -0.01(-0.14%)
May 27, 2014 6.960 6.960 6.960 6.960 2,700 +0.01(+0.14%)
May 23, 2014 6.950 6.950 6.950 0 +0.04(+0.58%)
May 22, 2014 6.860 6.990 6.860 6.910 9,829 -0.07(-1.00%)
May 21, 2014 6.980 6.980 6.980 6.980 20,371 +0.11(+1.60%)
May 19, 2014 6.870 6.870 6.870 6.870 8,236 -0.15(-2.14%)
May 16, 2014 7.050 7.050 6.890 7.020 236,648 -0.03(-0.43%)
May 15, 2014 6.970 7.050 6.970 7.050 4,165 +0.08(+1.15%)
May 14, 2014 6.904 6.970 6.850 6.970 697,064 +0.14(+2.05%)
May 13, 2014 6.840 6.840 6.830 6.830 1,075 +0.03(+0.44%)
May 12, 2014 6.800 6.800 6.800 6.800 648 +0.03(+0.44%)
May 09, 2014 6.750 6.770 6.750 6.770 6,263 -0.08(-1.22%)
May 08, 2014 6.854 6.854 6.854 6.854 40,013 -0.04(-0.52%)
May 07, 2014 6.760 6.910 6.760 6.889 23,496 +0.21(+3.14%)
May 06, 2014 6.680 6.680 6.680 6.680 1,986 -0.08(-1.18%)
May 05, 2014 6.700 6.760 6.670 6.760 2,262 +0.06(+0.90%)
May 02, 2014 6.700 6.700 6.700 6.700 751 -0.03(-0.45%)
May 01, 2014 6.730 6.730 6.730 6.730 700 -0.01(-0.15%)
Apr 30, 2014 6.740 6.750 6.740 6.740 19,761 -0.01(-0.15%)
Apr 29, 2014 6.780 6.800 6.750 6.750 2,526 +0.01(+0.22%)
Apr 25, 2014 6.735 6.735 6.735 6.735 34,502 +0.14(+2.05%)
Apr 24, 2014 6.600 6.600 6.600 6.600 522 -0.05(-0.81%)
Apr 23, 2014 6.580 6.654 6.580 6.654 685 +0.00(+0.06%)
Apr 22, 2014 6.530 6.650 6.530 6.650 2,308 +0.03(+0.45%)
Apr 21, 2014 6.620 6.620 6.620 6.620 175 +0.23(+3.54%)
Apr 16, 2014 6.394 6.394 6.394 0 -0.11(-1.64%)
Apr 15, 2014 6.560 6.560 6.500 6.500 5,070 -0.05(-0.76%)
Apr 14, 2014 6.550 6.550 6.550 6.550 19,634 +0.00(+0.00%)
Apr 11, 2014 6.670 6.700 6.550 6.550 0 -0.31(-4.52%)
Apr 10, 2014 6.730 6.860 6.721 6.860 69,948 +0.08(+1.18%)
Apr 08, 2014 6.780 6.780 6.780 90 +0.03(+0.44%)
Apr 04, 2014 6.750 6.750 6.750 50 +0.09(+1.35%)
Apr 03, 2014 6.660 6.660 6.660 6.660 62,040 -0.15(-2.20%)
Apr 02, 2014 6.830 6.830 6.810 6.810 12,129 +0.00(+0.00%)
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.