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 30, 2020 6.050 6.050 5.977 6.050 3,894 -0.11(-1.79%)
Jun 29, 2020 6.050 6.160 6.050 6.160 5,299 +0.08(+1.38%)
Jun 26, 2020 6.085 6.085 6.030 6.076 1,000 +0.08(+1.27%)
Jun 25, 2020 6.010 6.070 6.000 6.000 10,614 -0.04(-0.58%)
Jun 24, 2020 6.250 6.250 6.021 6.035 174,596 -0.26(-4.21%)
Jun 23, 2020 6.410 6.436 6.266 6.300 28,300 +0.00(+0.00%)
Jun 22, 2020 6.300 6.300 6.300 6.300 226 +0.03(+0.48%)
Jun 19, 2020 6.290 6.305 6.226 6.270 25,100 +0.05(+0.80%)
Jun 18, 2020 6.265 6.265 6.220 6.220 3,059 -0.15(-2.35%)
Jun 17, 2020 6.405 6.405 6.360 6.370 5,857 +0.01(+0.13%)
Jun 16, 2020 6.335 6.450 6.335 6.362 12,889 +0.09(+1.47%)
Jun 15, 2020 6.240 6.350 6.240 6.270 9,417 -0.13(-2.03%)
Jun 12, 2020 6.500 6.500 6.210 6.400 7,100 -0.04(-0.61%)
Jun 11, 2020 6.550 6.565 6.439 6.439 14,917 -0.25(-3.75%)
Jun 10, 2020 6.900 6.900 6.690 6.690 3,243 -0.17(-2.48%)
Jun 09, 2020 6.660 6.900 6.660 6.860 31,416 +0.18(+2.62%)
Jun 08, 2020 6.630 6.795 6.560 6.685 29,455 +0.09(+1.44%)
Jun 05, 2020 6.650 6.660 6.500 6.590 18,800 +0.16(+2.49%)
Jun 04, 2020 6.450 6.450 6.423 6.430 1,476 -0.03(-0.46%)
Jun 03, 2020 6.320 6.525 6.320 6.460 29,354 +0.19(+3.01%)
Jun 02, 2020 6.400 6.400 6.271 6.271 13,284 +0.02(+0.37%)
Jun 01, 2020 6.250 6.280 6.180 6.248 31,021 +0.01(+0.13%)
May 29, 2020 6.340 6.340 6.200 6.240 48,300 -0.06(-0.95%)
May 28, 2020 6.290 6.326 6.282 6.300 4,487 +0.27(+4.48%)
May 27, 2020 6.030 6.030 6.030 6.030 1,273 -0.38(-5.85%)
May 26, 2020 6.410 6.410 6.330 6.405 10,278 +0.41(+6.75%)
May 22, 2020 5.995 6.092 5.995 6.000 1,100 -0.10(-1.64%)
May 21, 2020 6.100 6.125 6.100 6.100 1,876 -0.11(-1.77%)
May 20, 2020 6.100 6.250 6.100 6.210 2,903 +0.11(+1.80%)
May 19, 2020 6.080 6.100 6.000 6.100 2,298 -0.10(-1.61%)
May 18, 2020 6.200 6.220 6.010 6.200 7,668 +0.19(+3.08%)
May 15, 2020 6.000 6.015 6.000 6.015 600 -0.08(-1.23%)
May 14, 2020 6.090 6.090 6.090 6.090 1,466 -0.07(-1.06%)
May 13, 2020 6.164 6.164 6.155 6.155 108,791 -0.23(-3.68%)
May 12, 2020 6.441 6.441 6.200 6.390 53,860 +0.35(+5.79%)
May 11, 2020 6.390 6.390 6.040 6.040 1,873 -0.25(-3.97%)
May 08, 2020 6.250 6.290 6.250 6.290 7,300 -0.13(-2.02%)
May 07, 2020 6.420 6.420 6.420 6.420 581 +0.34(+5.68%)
May 06, 2020 6.147 6.310 6.075 6.075 460,484 -0.14(-2.33%)
May 05, 2020 6.220 6.220 6.220 1 +0.00(+0.00%)
May 04, 2020 6.220 6.220 6.220 95 +0.00(+0.00%)
May 01, 2020 6.390 6.390 6.220 6.220 1,900 -0.28(-4.31%)
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%)
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.