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 )

17.38 -0.50 (-2.80%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 13, 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, 2022 7.890 8.040 7.750 7.939 89,192 -0.04(-0.52%)
Jan 28, 2022 8.010 8.060 7.980 7.980 3,548 -0.17(-2.09%)
Jan 27, 2022 8.150 8.150 8.145 8.150 13,700 -0.03(-0.37%)
Jan 26, 2022 8.170 8.210 8.170 8.180 1,219 +0.12(+1.49%)
Jan 25, 2022 8.160 8.160 8.060 8.060 8,579 +0.01(+0.12%)
Jan 24, 2022 8.120 8.120 8.010 8.050 5,225 -0.02(-0.25%)
Jan 21, 2022 8.150 8.150 7.970 8.070 9,733 -0.10(-1.20%)
Jan 20, 2022 8.150 8.170 8.069 8.168 3,251 -0.02(-0.27%)
Jan 19, 2022 8.125 8.190 8.125 8.190 4,992 +0.07(+0.92%)
Jan 18, 2022 8.050 8.200 8.050 8.115 15,358 -0.05(-0.67%)
Jan 14, 2022 8.170 0 +0.07(+0.86%)
Jan 13, 2022 8.100 8.100 8.100 8.100 259 +0.34(+4.38%)
Jan 12, 2022 7.855 7.855 7.760 7.760 3,789 -0.04(-0.45%)
Jan 11, 2022 7.620 7.920 7.620 7.795 19,564 -0.03(-0.32%)
Jan 10, 2022 7.600 7.940 7.600 7.820 5,023 +0.28(+3.71%)
Jan 07, 2022 7.600 7.600 7.540 7.540 1,312 +0.13(+1.75%)
Jan 06, 2022 7.410 7.420 7.410 7.410 1,480 -0.06(-0.80%)
Jan 05, 2022 7.470 7.470 7.470 7.470 4,539 +0.04(+0.54%)
Jan 04, 2022 7.520 7.520 7.430 7.430 5,236 +0.03(+0.41%)
Jan 03, 2022 7.470 7.470 7.400 7.400 2,240 +0.10(+1.37%)
Dec 31, 2021 7.580 7.580 7.280 7.300 1,527 -0.13(-1.75%)
Dec 30, 2021 7.430 7.430 7.430 7.430 177 +0.12(+1.64%)
Dec 29, 2021 7.490 7.490 7.310 7.310 4,426 +0.11(+1.53%)
Dec 28, 2021 7.420 7.420 7.200 7.200 483 -0.22(-2.96%)
Dec 27, 2021 7.500 7.500 7.420 7.420 1,081 -0.01(-0.20%)
Dec 23, 2021 7.320 7.435 7.230 7.435 8,472 +0.20(+2.84%)
Dec 22, 2021 7.200 7.230 7.195 7.230 4,814 +0.03(+0.42%)
Dec 21, 2021 6.990 7.200 6.990 7.200 2,478 +0.23(+3.30%)
Dec 20, 2021 7.060 7.110 6.970 6.970 2,990 -0.06(-0.85%)
Dec 17, 2021 6.980 7.230 6.920 7.030 10,057 -0.07(-0.99%)
Dec 16, 2021 7.320 7.320 7.100 7.100 10,375 -0.18(-2.43%)
Dec 15, 2021 7.100 7.277 6.880 7.277 7,093 +0.10(+1.34%)
Dec 14, 2021 7.180 7.180 7.180 7.180 551 -0.09(-1.24%)
Dec 13, 2021 7.250 7.270 7.250 7.270 371 -0.10(-1.36%)
Dec 10, 2021 7.230 7.370 7.150 7.370 11,648 +0.16(+2.22%)
Dec 09, 2021 7.450 7.450 7.200 7.210 5,818 -0.20(-2.70%)
Dec 08, 2021 7.375 7.410 7.340 7.410 80,816 +0.06(+0.82%)
Dec 07, 2021 7.600 7.600 7.350 7.350 656,986 -0.02(-0.27%)
Dec 06, 2021 7.350 7.425 7.350 7.370 1,350,471 -0.04(-0.54%)
Dec 03, 2021 7.450 7.490 7.220 7.410 52,722 -0.07(-0.94%)
Dec 02, 2021 7.220 7.480 7.220 7.480 6,285 +0.15(+2.05%)
Dec 01, 2021 7.590 7.590 7.266 7.330 7,817 +0.03(+0.41%)
Nov 30, 2021 7.300 7.350 7.300 7.300 22,945 -0.16(-2.14%)
Nov 29, 2021 7.370 7.460 7.370 7.460 487 +0.01(+0.14%)
Nov 26, 2021 7.355 7.449 7.295 7.449 3,425 -0.07(-0.94%)
Nov 24, 2021 7.525 7.525 7.500 7.520 26,073 -0.11(-1.44%)
Nov 23, 2021 7.520 7.630 7.520 7.630 1,604 +0.06(+0.79%)
Nov 22, 2021 7.650 7.650 7.470 7.570 2,884 -0.11(-1.46%)
Nov 19, 2021 7.610 7.682 7.610 7.682 501 -0.07(-0.88%)
Nov 18, 2021 7.700 7.750 7.750 7.750 3,864 +0.20(+2.58%)
Nov 17, 2021 7.615 7.620 7.555 7.555 1,929 +0.05(+0.73%)
Nov 16, 2021 7.655 7.655 7.500 7.500 4,031 -0.17(-2.28%)
Nov 15, 2021 7.675 7.742 7.675 7.675 36,370 +0.08(+0.99%)
Nov 12, 2021 7.720 7.720 7.600 7.600 8,218 -0.08(-1.04%)
Nov 11, 2021 7.655 7.680 7.655 7.680 2,483 -0.01(-0.13%)
Nov 10, 2021 7.664 7.690 7.690 2,000,561 -0.17(-2.16%)
Nov 09, 2021 7.675 7.860 7.675 7.860 1,207 +0.08(+1.09%)
Nov 08, 2021 7.732 7.820 7.732 7.775 1,208,424 +0.08(+0.97%)
Nov 05, 2021 7.750 7.752 7.650 7.700 2,740 +0.00(+0.00%)
Nov 04, 2021 7.630 7.710 7.630 7.700 2,432 +0.10(+1.32%)
Nov 03, 2021 7.600 7.600 7.600 7.600 2,913 +0.05(+0.66%)
Nov 02, 2021 7.600 7.600 7.550 7.550 1,102 -0.07(-0.92%)
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.