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 28, 2017 8.410 8.410 8.410 60 -0.09(-1.06%)
Sep 26, 2017 8.500 8.500 8.500 31 +0.00(+0.00%)
Sep 25, 2017 8.575 8.575 8.490 8.500 9,246 +0.00(+0.00%)
Sep 22, 2017 8.650 8.650 8.460 8.500 5,814 +0.09(+1.07%)
Sep 21, 2017 8.410 8.410 8.410 8.410 800 -0.09(-1.06%)
Sep 19, 2017 8.500 8.500 8.500 0 +0.07(+0.83%)
Sep 18, 2017 8.296 8.500 8.296 8.430 2,888 +0.38(+4.72%)
Sep 15, 2017 8.010 8.050 8.010 8.050 145,054 +0.14(+1.77%)
Sep 14, 2017 7.900 7.910 7.900 7.910 1,103 +0.00(+0.00%)
Sep 13, 2017 7.900 7.910 7.900 7.910 7,389 -0.09(-1.12%)
Sep 12, 2017 7.970 8.000 7.890 8.000 3,690 +0.14(+1.76%)
Sep 11, 2017 7.862 7.862 7.862 7.862 3,166 -0.05(-0.61%)
Sep 08, 2017 7.772 7.940 7.772 7.910 1,605 +0.06(+0.76%)
Sep 06, 2017 7.850 7.850 7.850 48 -0.15(-1.88%)
Sep 05, 2017 7.740 8.000 7.740 8.000 1,923 +0.03(+0.31%)
Sep 01, 2017 8.000 8.000 7.950 7.975 1,973 +0.08(+1.08%)
Aug 30, 2017 7.890 7.890 7.890 150,329 +0.15(+1.94%)
Aug 29, 2017 7.688 7.740 7.645 7.740 3,525 +0.08(+1.04%)
Aug 24, 2017 7.660 7.660 7.660 2 +0.21(+2.82%)
Aug 23, 2017 7.575 7.575 7.450 7.450 897 -0.30(-3.87%)
Aug 22, 2017 7.685 7.750 7.685 7.750 3,460 +0.10(+1.31%)
Aug 21, 2017 7.535 7.650 7.450 7.650 700 +0.18(+2.41%)
Aug 18, 2017 7.590 7.590 7.470 7.470 635 -0.25(-3.24%)
Aug 17, 2017 7.635 7.720 7.635 7.720 756 -0.06(-0.77%)
Aug 16, 2017 7.680 7.780 7.600 7.780 1,214 +0.23(+3.05%)
Aug 15, 2017 7.675 7.675 7.550 7.550 5,150 +0.10(+1.34%)
Aug 14, 2017 7.550 7.550 7.450 7.450 2,206 -0.09(-1.19%)
Aug 11, 2017 7.600 7.600 7.540 7.540 346 -0.11(-1.44%)
Aug 10, 2017 7.600 7.650 7.600 7.650 1,050 +0.00(+0.00%)
Aug 09, 2017 7.450 7.650 7.450 7.650 229 +0.21(+2.82%)
Aug 08, 2017 7.535 7.535 7.440 7.440 11,223 -0.25(-3.25%)
Aug 07, 2017 7.680 7.690 7.680 7.690 575 -0.01(-0.13%)
Aug 04, 2017 7.700 7.700 7.700 7.700 3,387 -0.14(-1.79%)
Aug 03, 2017 7.750 7.840 7.740 7.840 7,361 +0.12(+1.55%)
Aug 02, 2017 7.810 7.810 7.720 7.720 852 -0.23(-2.89%)
Aug 01, 2017 8.060 8.060 7.950 7.950 510 -0.10(-1.24%)
Jul 31, 2017 8.040 8.050 7.890 8.050 1,550 +0.08(+1.03%)
Jul 28, 2017 7.830 8.000 7.830 7.968 1,655 +0.12(+1.50%)
Jul 27, 2017 7.870 7.950 7.850 7.850 2,005 -0.10(-1.26%)
Jul 26, 2017 7.950 7.950 7.950 7.950 1,762 +0.08(+1.02%)
Jul 25, 2017 7.822 7.905 7.772 7.870 1,350 +0.12(+1.53%)
Jul 24, 2017 7.740 7.900 7.730 7.752 2,593 -0.19(-2.37%)
Jul 21, 2017 7.900 7.950 7.900 7.940 2,687 +0.03(+0.38%)
Jul 19, 2017 7.910 7.910 7.910 15 -0.18(-2.22%)
Jul 18, 2017 8.005 8.090 8.005 8.090 206 +0.14(+1.76%)
Jul 17, 2017 8.035 8.120 7.950 7.950 1,438 -0.07(-0.81%)
Jul 14, 2017 7.890 8.070 7.890 8.015 17,062 +0.07(+0.82%)
Jul 13, 2017 8.020 8.020 7.950 7.950 13,702 +0.00(+0.00%)
Jul 12, 2017 8.045 8.070 7.950 7.950 10,657 -0.05(-0.62%)
Jul 11, 2017 8.075 8.075 8.000 8.000 315 +0.01(+0.13%)
Jul 07, 2017 7.990 7.990 7.990 16 +0.07(+0.88%)
Jul 06, 2017 7.996 8.030 7.900 7.920 3,520 -0.28(-3.41%)
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.