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 )

17.67 +0.46 (+2.69%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 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 (%)
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%)
May 02, 2005 5.000 5.000 5.000 5.000 500 -0.10(-1.96%)
Apr 29, 2005 5.100 5.100 5.100 5.100 1,080 +0.00(+0.00%)
Apr 28, 2005 5.100 5.100 5.100 5.100 1,080 +0.00(+0.00%)
Apr 27, 2005 5.100 5.100 5.100 5.100 1,080 +0.00(+0.00%)
Apr 26, 2005 5.100 5.100 5.100 5.100 1,080 +0.00(+0.00%)
Apr 25, 2005 5.100 5.100 5.100 5.100 1,080 +0.00(+0.00%)
Apr 22, 2005 5.100 5.100 5.100 5.100 1,080 +0.20(+4.08%)
Apr 21, 2005 4.900 4.900 4.900 4.900 1,080 -0.05(-1.01%)
Apr 20, 2005 4.950 4.950 4.950 4.950 380 +0.05(+1.02%)
Apr 19, 2005 4.900 4.900 4.900 4.900 654 +0.00(+0.00%)
Apr 18, 2005 4.900 4.900 4.900 4.900 654 +0.00(+0.00%)
Apr 15, 2005 4.900 4.900 4.900 4.900 654 -0.05(-1.01%)
Apr 14, 2005 4.950 5.000 4.950 4.950 600 -0.05(-1.00%)
Apr 13, 2005 5.000 5.000 5.000 5.000 2,466 +0.00(+0.00%)
Apr 12, 2005 5.000 5.000 5.000 5.000 2,466 +0.15(+3.09%)
Apr 11, 2005 4.850 4.900 4.850 4.850 500 +0.00(+0.00%)
Apr 08, 2005 4.850 4.900 4.850 4.850 500 +0.00(+0.00%)
Apr 07, 2005 4.850 4.900 4.850 4.850 500 +0.00(+0.00%)
Apr 06, 2005 4.850 4.900 4.850 4.850 500 +0.00(+0.00%)
Apr 05, 2005 4.850 4.900 4.850 4.850 500 -0.05(-1.02%)
Apr 04, 2005 4.900 4.950 4.850 4.900 6,440 +0.00(+0.00%)
Apr 01, 2005 4.900 4.950 4.850 4.900 6,440 -0.10(-2.00%)
Mar 31, 2005 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Mar 30, 2005 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Mar 29, 2005 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Mar 28, 2005 5.000 5.000 5.000 5.000 500 -0.15(-2.91%)
Mar 24, 2005 5.150 5.150 5.150 5.150 300 +0.00(+0.00%)
Mar 23, 2005 5.150 5.150 5.150 5.150 300 +0.00(+0.00%)
Mar 22, 2005 5.150 5.150 5.150 5.150 300 +0.00(+0.00%)
Mar 21, 2005 5.150 5.150 5.150 5.150 300 +0.25(+5.10%)
Mar 18, 2005 4.900 4.900 4.900 4.900 100 +0.10(+2.08%)
Mar 17, 2005 4.800 4.800 4.800 4.800 1,500 +0.00(+0.00%)
Mar 16, 2005 4.800 4.800 4.800 4.800 1,500 +0.00(+0.00%)
Mar 15, 2005 4.800 4.800 4.800 4.800 1,500 -0.13(-2.64%)
Mar 14, 2005 4.930 4.930 4.930 4.930 100 -0.02(-0.40%)
Mar 11, 2005 4.950 4.950 4.950 4.950 310 +0.00(+0.00%)
Mar 10, 2005 4.950 4.950 4.950 4.950 310 +0.02(+0.41%)
Mar 09, 2005 4.930 4.930 4.930 4.930 200 +0.13(+2.71%)
Mar 08, 2005 4.800 4.800 4.800 4.800 100 +0.07(+1.48%)
Mar 07, 2005 4.730 4.900 4.730 4.730 700 +0.00(+0.00%)
Mar 04, 2005 4.730 4.900 4.730 4.730 700 -0.17(-3.47%)
Mar 03, 2005 4.900 4.900 4.900 4.900 600 +0.00(+0.00%)
Mar 02, 2005 4.900 4.900 4.900 4.900 600 +0.00(+0.00%)
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.