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 (+2.67%)
Streaming Delayed Price Updated: 3:55 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 23, 2011 5.280 5.280 5.280 0 -0.30(-5.38%)
May 19, 2011 5.580 5.580 5.580 5.580 0 +0.11(+2.01%)
May 18, 2011 5.470 5.470 5.470 5.470 550 -0.09(-1.62%)
May 17, 2011 5.560 5.560 5.560 5.560 100 +0.01(+0.18%)
May 16, 2011 5.550 5.550 5.550 5.550 100 +0.18(+3.35%)
May 11, 2011 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
May 10, 2011 5.340 5.370 5.340 5.370 1,100 +0.15(+2.87%)
May 06, 2011 5.220 5.220 5.220 0 +0.01(+0.19%)
May 05, 2011 5.210 5.210 5.210 5.210 600 -0.09(-1.70%)
May 04, 2011 5.300 5.300 5.300 5.300 705 -0.23(-4.16%)
May 03, 2011 5.530 5.530 5.530 5.530 1,202 +0.18(+3.36%)
May 02, 2011 5.390 5.390 5.330 5.350 5,600 -0.06(-1.11%)
Apr 28, 2011 5.410 5.410 5.410 5.410 0 +0.02(+0.37%)
Apr 27, 2011 5.390 5.390 5.390 5.390 2,710 +0.08(+1.51%)
Apr 25, 2011 5.310 5.310 5.310 5.310 0 -0.04(-0.75%)
Apr 21, 2011 5.350 5.350 5.350 5.350 43,782 -0.03(-0.56%)
Apr 20, 2011 5.370 5.380 5.370 5.380 1,500 +0.03(+0.56%)
Apr 15, 2011 5.350 5.350 5.350 5.350 0 -0.01(-0.19%)
Apr 14, 2011 5.360 5.360 5.360 5.360 208 +0.01(+0.19%)
Apr 13, 2011 5.350 5.350 5.350 5.350 700 -0.10(-1.83%)
Apr 11, 2011 5.450 5.450 5.450 5.450 0 +0.05(+0.93%)
Apr 07, 2011 5.400 5.400 5.400 5.400 0 +0.25(+4.85%)
Mar 31, 2011 5.150 5.150 5.150 5.150 0 -0.04(-0.77%)
Mar 30, 2011 5.190 5.190 5.190 5.190 1,007 -0.21(-3.89%)
Mar 29, 2011 5.160 5.400 5.160 5.400 5,000 +0.27(+5.26%)
Mar 25, 2011 5.130 5.130 5.130 5.130 0 -0.07(-1.35%)
Mar 21, 2011 5.200 5.200 5.200 5.200 0 +0.15(+2.97%)
Mar 18, 2011 5.050 5.050 5.050 5.050 2,460 +0.03(+0.60%)
Mar 17, 2011 5.020 5.020 5.020 5.020 170 +0.17(+3.51%)
Mar 16, 2011 4.971 5.071 4.780 4.850 16,795 -0.32(-6.19%)
Mar 14, 2011 5.170 5.170 5.170 5.170 0 -0.01(-0.19%)
Mar 11, 2011 5.180 5.180 5.180 5.180 500 -0.22(-4.07%)
Mar 09, 2011 5.400 5.400 5.400 5.400 0 +0.09(+1.69%)
Mar 07, 2011 5.310 5.310 5.310 5.310 0 +0.06(+1.14%)
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.