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 (%)
Sep 30, 2011 4.060 4.060 4.060 4.060 132 -0.19(-4.47%)
Sep 29, 2011 4.110 4.250 4.110 4.250 320 -0.05(-1.16%)
Sep 28, 2011 4.350 4.350 4.300 4.300 1,490 +0.16(+3.86%)
Sep 27, 2011 4.220 4.220 4.140 4.140 3,350 +0.01(+0.24%)
Sep 26, 2011 4.130 4.130 4.130 4.130 137 -0.18(-4.18%)
Sep 23, 2011 4.310 4.310 4.310 4.310 120 +0.16(+3.86%)
Sep 22, 2011 4.150 4.150 4.150 4.150 500 -0.40(-8.79%)
Sep 21, 2011 4.550 4.550 4.550 4.550 852 +0.11(+2.48%)
Sep 20, 2011 4.530 4.580 4.440 4.440 3,430 -0.10(-2.20%)
Sep 16, 2011 4.540 4.540 4.540 0 +0.12(+2.83%)
Sep 15, 2011 4.415 4.415 4.415 4.415 700 +0.21(+5.12%)
Sep 13, 2011 4.200 4.200 4.200 4.200 0 -0.16(-3.67%)
Sep 12, 2011 4.200 4.360 4.200 4.360 1,754 +0.18(+4.31%)
Sep 09, 2011 4.230 4.240 4.180 4.180 4,000 -0.12(-2.79%)
Sep 07, 2011 4.300 4.300 4.300 4.300 0 +0.16(+3.86%)
Sep 06, 2011 4.220 4.220 4.140 4.140 1,000 -0.35(-7.80%)
Sep 01, 2011 4.490 4.490 4.490 0 +0.10(+2.28%)
Aug 31, 2011 4.420 4.420 4.390 4.390 2,300 +0.10(+2.33%)
Aug 30, 2011 4.280 4.430 4.280 4.290 2,933 +0.09(+2.14%)
Aug 26, 2011 4.200 4.200 4.200 0 +0.01(+0.24%)
Aug 23, 2011 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Aug 22, 2011 4.320 4.320 4.190 4.190 2,080 -0.07(-1.64%)
Aug 19, 2011 4.260 4.260 4.260 4.260 200 -0.18(-4.05%)
Aug 17, 2011 4.440 4.440 4.440 0 +0.10(+2.30%)
Aug 16, 2011 4.200 4.340 4.200 4.340 2,651 -0.06(-1.36%)
Aug 15, 2011 4.250 4.400 4.250 4.400 4,181 +0.15(+3.53%)
Aug 11, 2011 4.250 4.250 4.250 0 +0.33(+8.42%)
Aug 10, 2011 3.920 3.920 3.920 3.920 100 -0.34(-7.98%)
Aug 09, 2011 4.230 4.260 4.230 4.260 2,707 +0.16(+3.90%)
Aug 08, 2011 4.100 4.100 4.100 4.100 2,925 -0.64(-13.50%)
Aug 03, 2011 4.740 4.740 4.740 4.740 0 +0.12(+2.60%)
Aug 02, 2011 4.770 4.770 4.620 4.620 400 -0.33(-6.67%)
Aug 01, 2011 4.950 4.950 4.950 4.950 150 -0.12(-2.37%)
Jul 29, 2011 5.070 5.070 5.070 5.070 1,499 +0.40(+8.57%)
Jul 27, 2011 4.670 4.670 4.670 0 -0.19(-3.91%)
Jul 26, 2011 4.860 4.860 4.860 4.860 10,000 +0.00(+0.00%)
Jul 25, 2011 5.010 5.010 4.860 4.860 700 -0.19(-3.76%)
Jul 22, 2011 5.050 5.050 5.050 5.050 4,044 +0.05(+1.00%)
Jul 21, 2011 4.890 5.000 4.890 5.000 1,707 +0.10(+2.04%)
Jul 20, 2011 4.930 4.930 4.810 4.900 8,000 +0.09(+1.87%)
Jul 18, 2011 4.810 4.810 4.810 0 -0.05(-0.97%)
Jul 15, 2011 4.900 4.900 4.857 4.857 55,330 -0.00(-0.06%)
Jul 13, 2011 4.860 4.860 4.860 0 +0.01(+0.21%)
Jul 11, 2011 4.850 4.850 4.850 0 -0.18(-3.58%)
Jul 08, 2011 5.030 5.030 5.030 5.030 740 -0.16(-3.08%)
Jul 05, 2011 5.190 5.190 5.190 0 +0.14(+2.77%)
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.