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 (%)
Jul 29, 2005 5.350 5.350 5.330 5.350 2,120 +0.00(+0.00%)
Jul 28, 2005 5.350 5.350 5.330 5.350 2,120 +0.35(+7.00%)
Jul 27, 2005 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Jul 26, 2005 5.000 5.000 5.000 5.000 200 -0.05(-0.99%)
Jul 25, 2005 5.050 5.050 5.050 5.050 300 +0.00(+0.00%)
Jul 22, 2005 5.050 5.050 5.050 5.050 300 +0.00(+0.00%)
Jul 21, 2005 5.050 5.050 5.050 5.050 300 +0.11(+2.23%)
Jul 20, 2005 4.940 4.940 4.940 4.940 600 -0.11(-2.18%)
Jul 19, 2005 5.050 5.050 5.050 5.050 1,000 -0.11(-2.14%)
Jul 18, 2005 5.161 5.161 5.161 5.161 0 +0.00(+0.00%)
Jul 15, 2005 5.161 5.200 5.100 5.161 12,980 +0.00(+0.00%)
Jul 14, 2005 5.161 5.200 5.100 5.161 12,980 +0.06(+1.19%)
Jul 13, 2005 5.100 5.350 5.100 5.100 16,700 +0.00(+0.00%)
Jul 12, 2005 5.100 5.350 5.100 5.100 16,700 +0.00(+0.00%)
Jul 11, 2005 5.100 5.350 5.100 5.100 16,700 -0.10(-1.92%)
Jul 08, 2005 5.200 5.200 5.200 5.200 1,000 +0.02(+0.39%)
Jul 07, 2005 5.180 5.180 5.180 5.180 600 +0.13(+2.57%)
Jul 06, 2005 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jul 05, 2005 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jul 01, 2005 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jun 30, 2005 5.050 5.050 5.050 5.050 22,000 +0.00(+0.00%)
Jun 29, 2005 5.050 5.050 5.050 5.050 22,000 -0.10(-1.94%)
Jun 28, 2005 5.150 5.150 5.000 5.150 7,400 +0.00(+0.00%)
Jun 27, 2005 5.150 5.150 5.000 5.150 7,400 +0.15(+3.00%)
Jun 24, 2005 5.000 5.000 4.950 5.000 743 -0.10(-1.96%)
Jun 23, 2005 5.100 5.100 5.000 5.100 32,186 +0.00(+0.00%)
Jun 22, 2005 5.100 5.100 5.000 5.100 32,186 -0.02(-0.39%)
Jun 21, 2005 5.120 5.120 5.120 5.120 1,000 +0.00(+0.00%)
Jun 20, 2005 5.120 5.120 5.120 5.120 1,000 +0.04(+0.79%)
Jun 17, 2005 5.080 5.080 5.080 5.080 220 +0.04(+0.79%)
Jun 16, 2005 5.040 5.040 5.040 5.040 2,500 +0.00(+0.00%)
Jun 15, 2005 5.040 5.040 5.040 5.040 2,500 -0.01(-0.20%)
Jun 14, 2005 5.050 5.120 5.050 5.050 3,600 +0.05(+1.00%)
Jun 13, 2005 5.000 5.000 5.000 5.000 432,200 +0.00(+0.00%)
Jun 10, 2005 5.000 5.000 5.000 5.000 432,200 +0.00(+0.00%)
Jun 09, 2005 5.000 5.000 5.000 5.000 432,200 +0.00(+0.00%)
Jun 08, 2005 5.000 5.180 5.000 5.000 6,320 -0.00(-0.01%)
Jun 07, 2005 5.000 5.000 5.000 5.000 128,440 +0.10(+2.05%)
Jun 06, 2005 4.900 4.900 4.900 4.900 128,940 +0.00(+0.00%)
Jun 03, 2005 4.900 4.900 4.900 4.900 128,940 +0.00(+0.00%)
Jun 02, 2005 4.900 4.900 4.900 4.900 128,940 +0.00(+0.00%)
Jun 01, 2005 4.900 4.900 4.900 4.900 128,940 +0.00(+0.00%)
May 31, 2005 4.900 5.000 4.900 4.900 7,000 +0.00(+0.00%)
May 27, 2005 4.900 5.000 4.900 4.900 7,000 -0.05(-1.01%)
May 26, 2005 4.950 4.950 4.950 4.950 1,150 +0.10(+2.06%)
May 25, 2005 4.850 4.960 4.850 4.850 2,144 +0.00(+0.00%)
May 24, 2005 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
May 23, 2005 4.850 4.960 4.850 4.850 2,144 +0.00(+0.00%)
May 20, 2005 4.850 4.960 4.850 4.850 21,498 +0.00(+0.00%)
May 19, 2005 4.850 4.960 4.850 4.850 21,498 +0.15(+3.19%)
May 17, 2005 4.700 4.700 4.700 4.700 200 -0.05(-1.05%)
May 16, 2005 4.750 4.750 4.750 4.750 600 +0.00(+0.00%)
May 13, 2005 4.750 4.750 4.750 4.750 600 -0.05(-1.04%)
May 12, 2005 4.800 4.800 4.800 4.800 1,800 +0.00(+0.00%)
May 11, 2005 4.800 4.990 4.800 4.800 17,044 +0.00(+0.00%)
May 10, 2005 4.800 4.990 4.800 4.800 17,044 +0.00(+0.00%)
May 09, 2005 4.800 4.990 4.800 4.800 17,044 +0.00(+0.00%)
May 06, 2005 4.800 4.990 4.800 4.800 17,044 +0.00(+0.00%)
May 05, 2005 4.800 4.990 4.800 4.800 17,044 +0.00(+0.00%)
May 04, 2005 4.800 4.990 4.800 4.800 17,044 +0.00(+0.00%)
May 03, 2005 4.800 4.990 4.800 4.800 17,044 -0.20(-4.00%)
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.