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, 2015 7.100 7.150 7.100 7.150 6,689 -0.04(-0.56%)
Jun 29, 2015 7.230 7.400 7.190 7.190 11,555 -0.37(-4.89%)
Jun 25, 2015 7.560 7.560 7.560 0 -0.08(-1.05%)
Jun 24, 2015 7.640 7.640 7.600 7.640 3,696 +0.26(+3.52%)
Jun 23, 2015 7.550 7.550 7.380 7.380 12,259 -0.30(-3.91%)
Jun 22, 2015 7.460 7.680 7.460 7.680 6,327 +0.05(+0.66%)
Jun 19, 2015 7.545 7.630 7.540 7.630 18,776 +0.23(+3.11%)
Jun 18, 2015 7.400 7.400 7.400 7.400 530 +0.05(+0.68%)
Jun 17, 2015 7.500 7.530 7.350 7.350 9,503 -0.26(-3.42%)
Jun 16, 2015 7.500 7.610 7.500 7.610 1,570 +0.00(+0.00%)
Jun 15, 2015 7.600 7.610 7.600 7.610 930 -0.09(-1.17%)
Jun 12, 2015 7.500 7.700 7.500 7.700 9,588 +0.00(+0.00%)
Jun 11, 2015 7.710 7.710 7.700 7.700 16,620 -0.07(-0.90%)
Jun 10, 2015 7.572 7.770 7.572 7.770 28,190 +0.17(+2.24%)
Jun 09, 2015 7.430 7.600 7.430 7.600 728 +0.10(+1.33%)
Jun 08, 2015 7.510 7.512 7.500 7.500 3,270 -0.05(-0.66%)
Jun 05, 2015 7.650 7.680 7.550 7.550 3,592 -0.14(-1.82%)
Jun 04, 2015 7.860 7.860 7.650 7.690 50,846 -0.26(-3.27%)
Jun 03, 2015 7.760 7.950 7.760 7.950 5,875 +0.17(+2.19%)
Jun 02, 2015 7.800 7.800 7.780 7.780 14,048 -0.02(-0.26%)
Jun 01, 2015 7.840 7.840 7.800 7.800 3,947 -0.16(-2.01%)
May 29, 2015 7.850 7.960 7.850 7.960 1,409 +0.10(+1.27%)
May 28, 2015 7.860 7.860 7.860 7.860 114 -0.09(-1.18%)
May 27, 2015 7.950 8.100 7.910 7.954 2,889 -0.08(-0.95%)
May 26, 2015 7.900 8.030 7.900 8.030 12,624 -0.06(-0.74%)
May 22, 2015 8.090 8.090 8.090 0 -0.05(-0.61%)
May 21, 2015 7.950 8.140 7.950 8.140 9,118 +0.29(+3.69%)
May 20, 2015 7.800 7.855 7.800 7.850 11,095 -0.10(-1.26%)
May 19, 2015 7.950 7.950 7.950 7.950 1,361 +0.00(+0.00%)
May 18, 2015 7.950 7.970 7.950 7.950 3,718 -0.05(-0.62%)
May 15, 2015 7.830 8.000 7.830 8.000 10,289 +0.06(+0.76%)
May 14, 2015 7.940 7.990 7.940 7.940 12,885 -0.00(-0.01%)
May 13, 2015 7.940 7.950 7.940 7.941 4,112 +0.05(+0.65%)
May 12, 2015 7.920 7.920 7.740 7.890 13,466 +0.00(+0.00%)
May 11, 2015 8.015 8.015 7.850 7.890 23,508 +0.13(+1.68%)
May 08, 2015 8.000 8.000 7.760 7.760 11,084 +0.08(+1.04%)
May 07, 2015 7.680 7.680 7.680 7.680 2,231 +0.01(+0.13%)
May 06, 2015 7.570 7.670 7.570 7.670 2,860 -0.02(-0.26%)
May 05, 2015 7.560 7.690 7.560 7.690 3,706 +0.17(+2.26%)
May 04, 2015 7.520 7.700 7.520 7.520 11,455 +0.01(+0.13%)
May 01, 2015 7.700 7.700 7.510 7.510 7,030 -0.39(-4.94%)
Apr 30, 2015 7.790 7.900 7.700 7.900 3,044 +0.02(+0.26%)
Apr 29, 2015 7.920 7.940 7.753 7.880 2,093 +0.16(+2.07%)
Apr 28, 2015 7.720 7.720 7.720 7.720 6,065 +0.00(+0.00%)
Apr 27, 2015 7.720 7.805 7.720 7.720 2,387 -0.20(-2.53%)
Apr 24, 2015 7.900 7.920 7.900 7.920 4,694 +0.28(+3.64%)
Apr 23, 2015 7.620 7.641 7.620 7.641 375 -0.05(-0.63%)
Apr 22, 2015 7.700 7.700 7.520 7.690 117,315 +0.04(+0.52%)
Apr 21, 2015 7.599 7.720 7.599 7.650 7,558 -0.04(-0.52%)
Apr 20, 2015 7.690 7.690 7.690 7.690 3,904 +0.13(+1.72%)
Apr 17, 2015 7.790 7.790 7.560 7.560 2,346 -0.28(-3.57%)
Apr 16, 2015 7.750 7.840 7.750 7.840 7,795 -0.17(-2.12%)
Apr 15, 2015 8.000 8.010 8.000 8.010 34,798 +0.08(+1.01%)
Apr 14, 2015 7.780 7.930 7.730 7.930 172,910 +0.16(+2.06%)
Apr 13, 2015 7.788 7.788 7.770 7.770 6,410 -0.27(-3.36%)
Apr 10, 2015 7.950 8.040 7.790 8.040 4,230 +0.07(+0.88%)
Apr 09, 2015 7.970 7.970 7.970 7.970 43,423 +0.12(+1.53%)
Apr 08, 2015 7.870 8.040 7.850 7.850 8,438 +0.05(+0.64%)
Apr 07, 2015 7.860 7.980 7.800 7.800 5,487 +0.05(+0.70%)
Apr 06, 2015 7.690 7.860 7.690 7.746 2,051 -0.11(-1.45%)
Apr 02, 2015 7.860 7.860 7.860 0 +0.04(+0.51%)
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.