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 )

18.08 +0.70 (+4.03%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.430	7.430	7.380	7.400	2,929	+0.05(+0.68%)
Jan 28, 2016	7.400	7.400	7.275	7.350	882	+0.21(+2.94%)
Jan 27, 2016	7.140	7.140	7.140	7.140	394	+0.04(+0.56%)
Jan 26, 2016	7.120	7.120	7.100	7.100	4,649	-0.03(-0.42%)
Jan 25, 2016	7.100	7.130	7.100	7.130	999	+0.05(+0.78%)
Jan 22, 2016	7.075	7.075	7.075	7.075	1,551	+0.38(+5.60%)
Jan 21, 2016	6.700	6.700	6.700	6.700	800	-0.49(-6.82%)
Jan 20, 2016	6.880	7.190	6.800	7.190	11,073	+0.13(+1.84%)
Jan 19, 2016	7.250	7.250	7.059	7.060	1,317	-0.14(-1.94%)
Jan 15, 2016		7.200	7.200	7.200	0	-0.25(-3.36%)
Jan 13, 2016		7.450	7.450	7.450	0	-0.20(-2.61%)
Jan 12, 2016	7.570	7.650	7.570	7.650	2,151	-0.05(-0.65%)
Jan 08, 2016		7.700	7.700	7.700	25,069	+0.25(+3.36%)
Jan 07, 2016	7.440	7.450	7.440	7.450	3,518	+0.05(+0.68%)
Jan 06, 2016	7.334	7.580	7.300	7.400	41,123	+0.25(+3.50%)
Jan 05, 2016	7.300	7.310	7.150	7.150	2,098	-0.15(-2.05%)
Jan 04, 2016	7.150	7.300	7.150	7.300	1,217	-0.20(-2.67%)
Dec 31, 2015		7.500	7.500	7.500	0	-0.08(-1.06%)
Dec 30, 2015	7.580	7.580	7.580	7.580	100	+0.18(+2.43%)
Dec 29, 2015	7.550	7.550	7.400	7.400	2,311	-0.14(-1.86%)
Dec 28, 2015	7.540	7.540	7.540	7.540	29,695	+0.04(+0.53%)
Dec 24, 2015		7.500	7.500	7.500	0	-0.05(-0.66%)
Dec 23, 2015	7.360	7.550	7.350	7.550	69,302	+0.15(+2.03%)
Dec 22, 2015	7.250	7.400	7.250	7.400	1,617	+0.15(+2.07%)
Dec 21, 2015	7.440	7.440	7.250	7.250	12,686	-0.17(-2.29%)
Dec 18, 2015	7.430	7.430	7.420	7.420	6,635	+0.12(+1.64%)
Dec 17, 2015	7.320	7.490	7.300	7.300	3,494	+0.03(+0.41%)
Dec 16, 2015	7.470	7.470	7.230	7.270	4,376	-0.13(-1.76%)
Dec 15, 2015	7.300	7.400	7.300	7.400	468	+0.00(+0.00%)
Dec 14, 2015	7.330	7.520	7.200	7.400	8,267	-0.16(-2.12%)
Dec 11, 2015	7.360	7.580	7.360	7.560	23,838	-0.14(-1.82%)
Dec 10, 2015	7.585	7.700	7.500	7.700	5,852	+0.30(+4.05%)
Dec 09, 2015	7.660	7.700	7.400	7.400	57,794	-0.30(-3.90%)
Dec 07, 2015		7.700	7.700	7.700	51	-0.05(-0.65%)
Dec 04, 2015	7.750	7.750	7.750	7.750	4,323	-0.04(-0.51%)
Dec 03, 2015	7.790	7.790	7.600	7.790	3,758	+0.13(+1.70%)
Dec 01, 2015		7.660	7.660	7.660	0	-0.04(-0.52%)
Nov 30, 2015	7.930	7.930	7.700	7.700	4,861	-0.04(-0.52%)
Nov 27, 2015	7.730	7.750	7.730	7.740	29,605	+0.19(+2.52%)
Nov 25, 2015		7.550	7.550	7.550	0	+0.10(+1.34%)
Nov 24, 2015	7.650	7.650	7.450	7.450	6,504	-0.15(-1.97%)
Nov 23, 2015				7.600	11,864	+0.10(+1.33%)
Nov 20, 2015	7.500	7.500	7.420	7.500	94,400	+0.15(+2.04%)
Nov 19, 2015	7.500	7.500	7.350	7.350	3,665	+0.20(+2.80%)
Nov 18, 2015	7.300	7.300	7.150	7.150	10,685	-0.15(-2.05%)
Nov 17, 2015	7.180	7.300	7.110	7.300	40,871	+0.32(+4.58%)
Nov 16, 2015	6.950	6.980	6.950	6.980	11,912	-0.02(-0.29%)
Nov 13, 2015	6.750	7.000	6.750	7.000	9,309	-0.05(-0.71%)
Nov 12, 2015	6.830	7.050	6.830	7.050	2,195	+0.49(+7.47%)
Nov 11, 2015	6.550	6.560	6.550	6.560	7,365	-0.14(-2.09%)
Nov 10, 2015	6.681	6.700	6.510	6.700	9,745	+0.14(+2.13%)
Nov 09, 2015	6.688	6.760	6.560	6.560	40,948	-0.04(-0.61%)
Nov 06, 2015	6.600	6.600	6.600	6.600	13,231	+0.00(+0.00%)
Nov 05, 2015	6.700	6.700	6.600	6.600	2,554	-0.34(-4.92%)
Nov 04, 2015	6.990	6.990	6.900	6.941	21,248	+0.00(+0.02%)
Nov 03, 2015	6.890	6.940	6.890	6.940	1,031	-0.03(-0.43%)

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