Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bae Systems Plc (OP: BAESF )

17.68 -0.20 (-1.12%)

Streaming Delayed Price Updated: 10:20 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	7.110	7.120	7.110	7.120	0	+0.00(+0.00%)
Jan 30, 2014	7.240	7.240	7.120	7.120	305,157	-0.07(-0.97%)
Jan 29, 2014	7.200	7.200	7.190	7.190	391	-0.06(-0.83%)
Jan 28, 2014	7.200	7.250	7.200	7.250	3,855	+0.05(+0.69%)
Jan 27, 2014	7.100	7.200	7.100	7.200	13,627	+0.10(+1.41%)
Jan 24, 2014	7.080	7.100	7.010	7.100	0	-0.24(-3.27%)
Jan 23, 2014	7.180	7.340	7.180	7.340	7,809	+0.09(+1.24%)
Jan 22, 2014	7.280	7.280	7.250	7.250	1,348	-0.04(-0.55%)
Jan 21, 2014	7.120	7.290	7.120	7.290	8,209	-0.08(-1.09%)
Jan 17, 2014		7.370	7.370	7.370	0	+0.10(+1.38%)
Jan 16, 2014	7.140	7.270	7.130	7.270	107,890	+0.17(+2.39%)
Jan 14, 2014	7.100	7.100	7.100	7.100	0	+0.03(+0.42%)
Jan 10, 2014		7.070	7.070	7.070	0	+0.07(+1.00%)
Jan 09, 2014	7.150	7.150	7.000	7.000	14,442	-0.10(-1.41%)
Jan 08, 2014	6.950	7.100	6.950	7.100	953	-0.09(-1.25%)
Jan 07, 2014	6.930	7.190	6.930	7.190	2,360	-0.03(-0.42%)
Jan 06, 2014	7.164	7.230	7.060	7.220	8,002	+0.07(+0.98%)
Jan 03, 2014	7.180	7.180	7.150	7.150	0	+0.00(+0.00%)
Jan 02, 2014	7.067	7.150	7.053	7.150	6,950	+0.03(+0.42%)
Dec 31, 2013		7.120	7.120	7.120	0	-0.15(-2.06%)
Dec 27, 2013		7.270	7.270	7.270	66	+0.17(+2.39%)
Dec 26, 2013	7.100	7.100	7.100	7.100	3,160	-0.10(-1.39%)
Dec 24, 2013	7.150	7.200	7.150	7.200	4,405	+0.11(+1.55%)
Dec 23, 2013	6.920	7.090	6.920	7.090	65,196	+0.15(+2.16%)
Dec 20, 2013	6.820	6.940	6.820	6.940	0	-0.21(-2.94%)
Dec 19, 2013	7.150	7.150	7.150	7.150	2,201	+0.00(+0.00%)
Dec 18, 2013	7.110	7.150	7.110	7.150	711	+0.04(+0.56%)
Dec 17, 2013	7.090	7.110	7.090	7.110	7,855	-0.04(-0.56%)
Dec 16, 2013	7.100	7.150	6.970	7.150	10,663	+0.05(+0.70%)
Dec 13, 2013	6.900	7.100	6.900	7.100	0	+0.20(+2.90%)
Dec 12, 2013	6.900	6.900	6.900	6.900	5,170	+0.00(+0.00%)
Dec 11, 2013	6.900	6.900	6.900	6.900	473	+0.10(+1.47%)
Dec 09, 2013		6.800	6.800	6.800	75	+0.00(+0.00%)
Dec 06, 2013	6.750	6.800	6.740	6.800	1,558	+0.00(+0.00%)
Dec 05, 2013	6.940	6.940	6.800	6.800	2,651	-0.19(-2.72%)
Dec 04, 2013	6.950	6.990	6.940	6.990	3,302	+0.24(+3.56%)
Dec 03, 2013	6.980	6.980	6.750	6.750	2,379	-0.26(-3.71%)
Dec 02, 2013	7.010	7.010	7.010	7.010	7,570	-0.06(-0.85%)
Nov 29, 2013	7.020	7.070	7.020	7.070	2,900	+0.19(+2.76%)
Nov 27, 2013	6.880	6.880	6.880	6.880	4,481	-0.10(-1.43%)
Nov 26, 2013	7.020	7.020	6.900	6.980	1,862	-0.02(-0.29%)
Nov 25, 2013	7.050	7.050	7.000	7.000	1,940	-0.04(-0.57%)
Nov 22, 2013	6.910	7.040	6.910	7.040	5,882	+0.16(+2.33%)
Nov 21, 2013	6.915	6.915	6.880	6.880	1,591	+0.00(+0.00%)
Nov 20, 2013	7.073	7.077	6.860	6.880	11,703	-0.29(-4.04%)
Nov 19, 2013	7.160	7.170	7.160	7.170	441	-0.08(-1.10%)
Nov 18, 2013	7.130	7.250	7.100	7.250	8,279	+0.08(+1.12%)
Nov 15, 2013	7.140	7.250	7.140	7.170	121,159	-0.04(-0.55%)
Nov 14, 2013	7.193	7.240	7.150	7.210	6,588	+0.13(+1.84%)
Nov 13, 2013	7.080	7.080	7.080	7.080	3,221	-0.20(-2.75%)
Nov 11, 2013		7.280	7.280	7.280	97,760	-0.11(-1.49%)
Nov 08, 2013	7.200	7.390	7.200	7.390	2,981	-0.19(-2.51%)
Nov 07, 2013	7.500	7.580	7.500	7.580	6,000	+0.18(+2.43%)
Nov 06, 2013	7.366	7.400	7.366	7.400	2,086	+0.06(+0.82%)
Nov 05, 2013	7.300	7.340	7.300	7.340	928	+0.09(+1.24%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bae Systems Plc (OP: BAESF )

Historical Prices