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 )

17.85 -0.03 (-0.17%)
Streaming Delayed Price Updated: 2:07 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 (%)
Jul 30, 2012 4.840 4.840 4.840 0 -0.06(-1.22%)
Jul 26, 2012 4.900 4.900 4.900 0 +0.12(+2.56%)
Jul 25, 2012 4.777 4.777 4.777 4.777 200 +0.01(+0.16%)
Jul 24, 2012 4.800 4.800 4.770 4.770 600 -0.13(-2.65%)
Jul 19, 2012 4.900 4.900 4.900 0 +0.09(+1.87%)
Jul 18, 2012 4.760 4.810 4.760 4.810 2,530 +0.10(+2.10%)
Jul 14, 2012 4.711 4.711 4.711 280 +0.00(+0.00%)
Jul 13, 2012 4.820 4.820 4.711 4.711 1,715 +0.08(+1.75%)
Jul 11, 2012 4.630 4.630 4.630 0 +0.06(+1.31%)
Jul 09, 2012 4.570 4.570 4.570 0 -0.03(-0.65%)
Jul 05, 2012 4.600 4.600 4.600 0 +0.13(+2.91%)
Jul 02, 2012 4.470 4.470 4.470 4.470 765 +0.00(+0.00%)
Jun 29, 2012 4.490 4.490 4.470 4.470 6,502 +0.19(+4.44%)
Jun 26, 2012 4.280 4.280 4.280 0 -0.04(-0.93%)
Jun 25, 2012 4.330 4.330 4.320 4.320 13,000 -0.11(-2.48%)
Jun 22, 2012 4.430 4.430 4.430 4.430 5,445 +0.00(+0.00%)
Jun 21, 2012 4.450 4.450 4.350 4.430 10,055 -0.10(-2.21%)
Jun 20, 2012 4.556 4.556 4.530 4.530 18,150 +0.14(+3.19%)
Jun 18, 2012 4.390 4.390 4.390 4.390 0 -0.08(-1.79%)
Jun 15, 2012 4.332 4.470 4.320 4.470 19,246 +0.12(+2.76%)
Jun 14, 2012 4.230 4.350 4.230 4.350 5,953 +0.11(+2.59%)
Jun 13, 2012 4.240 4.240 4.240 4.240 23,910 -0.19(-4.29%)
Jun 12, 2012 4.430 4.430 4.430 4.430 7,951 +0.33(+8.05%)
Jun 01, 2012 4.100 4.100 4.100 0 -0.09(-2.15%)
May 31, 2012 4.190 4.190 4.190 4.190 25,973 -0.00(-0.06%)
May 25, 2012 4.192 4.192 4.192 4.192 0 -0.04(-0.89%)
May 24, 2012 4.350 4.350 4.210 4.230 7,422 -0.08(-1.90%)
May 22, 2012 4.312 4.312 4.312 7,295 +0.07(+1.70%)
May 21, 2012 4.230 4.240 4.230 4.240 1,300 -0.16(-3.64%)
May 16, 2012 4.400 4.400 4.400 0 -0.07(-1.57%)
May 14, 2012 4.470 4.470 4.470 0 -0.10(-2.19%)
May 11, 2012 4.517 4.570 4.517 4.570 4,636 -0.01(-0.22%)
May 10, 2012 4.580 4.580 4.580 4.580 912 +0.00(+0.00%)
May 09, 2012 4.500 4.580 4.500 4.580 3,001 +0.11(+2.46%)
May 08, 2012 4.470 4.470 4.470 4.470 13,932 -0.11(-2.31%)
May 04, 2012 4.576 4.576 4.576 0 -0.03(-0.59%)
May 03, 2012 4.636 4.636 4.603 4.603 920 -0.20(-4.10%)
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.