Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bae Systems Plc (OP: BAESF )

18.08 +0.70 (+4.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
Jan 31, 2005 4.550 4.550 4.550 4.550 2,000 +0.10(+2.25%)
Jan 28, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 27, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 26, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 25, 2005 4.450 4.450 4.450 4.450 1,100 +0.00(+0.00%)
Jan 24, 2005 4.450 4.450 4.450 4.450 1,100 -0.05(-1.11%)
Jan 21, 2005 4.500 4.500 4.490 4.500 6,370 +0.00(+0.00%)
Jan 20, 2005 4.500 4.500 4.490 4.500 6,370 +0.00(+0.00%)
Jan 19, 2005 4.500 4.500 4.490 4.500 6,370 +0.05(+1.12%)
Jan 18, 2005 4.450 4.550 4.450 4.450 2,400 +0.05(+1.14%)
Jan 14, 2005 4.400 4.450 4.400 4.400 3,600 +0.00(+0.00%)
Jan 13, 2005 4.400 4.450 4.400 4.400 3,600 +0.10(+2.33%)
Jan 12, 2005 4.300 4.300 4.300 4.300 2,600 +0.00(+0.00%)
Jan 11, 2005 4.300 4.300 4.300 4.300 2,600 +0.10(+2.38%)
Jan 10, 2005 4.200 4.290 4.200 4.200 4,000 +0.00(+0.00%)
Jan 07, 2005 4.200 4.290 4.200 4.200 4,000 +0.00(+0.00%)
Jan 06, 2005 4.200 4.290 4.200 4.200 4,000 +0.00(+0.00%)
Jan 05, 2005 4.200 4.200 4.200 4.200 500 -0.15(-3.45%)
Jan 04, 2005 4.350 4.350 4.350 4.350 300 +0.00(+0.00%)
Jan 03, 2005 4.350 4.350 4.350 4.350 300 +0.00(+0.00%)
Dec 31, 2004 4.350 4.350 4.350 4.350 300 -0.08(-1.81%)
Dec 30, 2004 4.430 4.430 4.430 4.430 2,000 +0.00(+0.00%)
Dec 29, 2004 4.430 4.430 4.430 4.430 2,000 +0.13(+3.02%)
Dec 28, 2004 4.300 4.400 4.300 4.300 100,100 +0.00(+0.00%)
Dec 27, 2004 4.300 4.400 4.300 4.300 100,100 -0.05(-1.15%)
Dec 23, 2004 4.350 4.350 4.350 4.350 1,000 -0.15(-3.33%)
Dec 22, 2004 4.500 4.500 4.500 4.500 4,400 +0.00(+0.00%)
Dec 21, 2004 4.500 4.500 4.500 4.500 4,400 +0.00(+0.00%)
Dec 20, 2004 4.500 4.500 4.500 4.500 29,000 +0.00(+0.00%)
Dec 17, 2004 4.500 4.500 4.500 4.500 29,000 +0.00(+0.00%)
Dec 16, 2004 4.500 4.500 4.500 4.500 29,000 -0.05(-1.10%)
Dec 15, 2004 4.550 4.550 4.550 4.550 2,500 +0.00(+0.00%)
Dec 14, 2004 4.550 4.550 4.550 4.550 2,500 +0.00(+0.00%)
Dec 13, 2004 4.550 4.550 4.550 4.550 2,500 +0.05(+1.11%)
Dec 10, 2004 4.500 4.500 4.500 4.500 300 +0.00(+0.00%)
Dec 09, 2004 4.500 4.500 4.500 4.500 450 -0.30(-6.25%)
Dec 08, 2004 4.800 4.800 4.800 4.800 5,000 -0.05(-1.03%)
Dec 07, 2004 4.850 4.850 4.850 4.850 100,000 +0.00(+0.00%)
Dec 06, 2004 4.850 4.850 4.850 4.850 100,000 +0.40(+8.99%)
Dec 03, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Dec 02, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Dec 01, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Nov 30, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Nov 29, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Nov 26, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Nov 24, 2004 4.450 4.450 4.450 4.450 400 +0.00(+0.00%)
Nov 23, 2004 4.450 4.450 4.450 4.450 400 -0.03(-0.67%)
Nov 22, 2004 4.480 4.480 4.480 4.480 500 +0.08(+1.82%)
Nov 19, 2004 4.400 4.400 4.400 4.400 1,000 -0.10(-2.22%)
Nov 18, 2004 4.500 4.500 4.500 4.500 2,000 +0.00(+0.00%)
Nov 17, 2004 4.500 4.500 4.500 4.500 2,000 +0.00(+0.00%)
Nov 16, 2004 4.500 4.500 4.500 4.500 2,000 +0.00(+0.00%)
Nov 15, 2004 4.500 4.500 4.500 4.500 400 +0.00(+0.00%)
Nov 12, 2004 4.500 4.500 4.500 4.500 400 +0.00(+0.10%)
Nov 11, 2004 4.496 4.496 4.496 4.496 530 +0.18(+4.06%)
Nov 10, 2004 4.320 4.400 4.320 4.320 1,500 +0.00(+0.00%)
Nov 09, 2004 4.320 4.400 4.320 4.320 1,500 -0.03(-0.69%)
Nov 08, 2004 4.350 4.400 4.350 4.350 2,403 +0.00(+0.00%)
Nov 05, 2004 4.350 4.400 4.350 4.350 2,403 +0.06(+1.40%)
Nov 04, 2004 4.290 4.290 4.290 4.290 2,000 +0.00(+0.00%)
Nov 03, 2004 4.290 4.290 4.290 4.290 2,000 +0.00(+0.00%)
Nov 02, 2004 4.290 4.290 4.290 4.290 2,000 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.