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 )

17.93 -0.27 (-1.51%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 29, 2007 9.700 9.500 9.500 9.500 965 -0.20(-2.06%)
Nov 28, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 27, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 26, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 23, 2007 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 21, 2007 9.600 9.700 9.700 9.700 2,640 +0.00(+0.00%)
Nov 20, 2007 9.700 9.700 9.700 9.700 2,640 -0.10(-1.02%)
Nov 19, 2007 9.800 9.800 9.800 9.800 200 -0.15(-1.51%)
Nov 16, 2007 9.950 9.950 9.950 9.950 250 +0.00(+0.00%)
Nov 15, 2007 9.950 9.950 9.950 9.950 200 -0.30(-2.93%)
Nov 14, 2007 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 13, 2007 10.25 10.25 10.25 10.25 200 +0.00(+0.00%)
Nov 12, 2007 10.25 10.25 10.25 10.25 940 -0.25(-2.38%)
Nov 09, 2007 10.50 10.50 10.41 10.50 9,546 -0.05(-0.47%)
Nov 08, 2007 10.55 10.55 10.55 10.55 5,300 +0.10(+0.96%)
Nov 07, 2007 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 06, 2007 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 05, 2007 10.45 10.45 10.45 10.45 200 +0.00(+0.00%)
Nov 02, 2007 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 01, 2007 10.45 10.45 10.45 10.45 500 +0.35(+3.47%)
Oct 31, 2007 10.10 10.10 10.10 10.10 875 +0.00(+0.00%)
Oct 30, 2007 10.50 10.10 10.10 10.10 200 -0.40(-3.81%)
Oct 29, 2007 10.20 10.50 10.50 10.50 2,000 +0.30(+2.94%)
Oct 26, 2007 10.20 10.20 10.20 10.20 3,946 -0.20(-1.92%)
Oct 25, 2007 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 24, 2007 9.950 10.40 10.40 10.40 110 +0.45(+4.52%)
Oct 23, 2007 9.950 9.950 9.950 9.950 1,000 -0.10(-1.00%)
Oct 19, 2007 10.05 10.05 10.05 10.05 262 -0.35(-3.37%)
Oct 18, 2007 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 17, 2007 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 16, 2007 10.40 10.40 10.40 10.40 300 -0.20(-1.89%)
Oct 15, 2007 10.60 10.65 10.60 10.60 2,065 -0.15(-1.40%)
Oct 12, 2007 10.75 10.75 10.75 10.75 1,000 +0.48(+4.68%)
Oct 11, 2007 10.27 10.27 10.27 10.27 3,996 +0.27(+2.69%)
Oct 10, 2007 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 09, 2007 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 08, 2007 9.900 10.00 9.800 10.00 5,910 +0.10(+1.01%)
Oct 05, 2007 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 04, 2007 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 03, 2007 9.900 9.900 9.900 9.900 1,000 +0.05(+0.51%)
Oct 02, 2007 9.850 9.850 9.850 9.850 250 -0.20(-1.99%)
Oct 01, 2007 10.20 10.10 10.05 10.05 6,300 -0.15(-1.47%)
Sep 28, 2007 10.20 10.25 10.00 10.20 1,950 +0.05(+0.49%)
Sep 27, 2007 9.900 10.15 9.900 10.15 3,275 +0.25(+2.53%)
Sep 26, 2007 9.700 9.920 9.900 9.900 1,000 +0.20(+2.06%)
Sep 25, 2007 9.700 9.750 9.700 9.700 1,125 +0.15(+1.57%)
Sep 24, 2007 9.550 10.00 9.550 9.550 1,499 -0.05(-0.52%)
Sep 21, 2007 9.600 9.600 9.600 9.600 400 +0.00(+0.00%)
Sep 20, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 19, 2007 9.600 9.600 9.600 9.600 300 +0.10(+1.05%)
Sep 18, 2007 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 17, 2007 9.500 9.500 9.500 9.500 1,799 -0.35(-3.55%)
Sep 14, 2007 9.850 9.850 9.850 9.850 500 +0.00(+0.00%)
Sep 13, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 12, 2007 9.600 9.850 9.850 9.850 1,000 +0.25(+2.60%)
Sep 11, 2007 9.600 9.600 9.450 9.600 931 +0.29(+3.11%)
Sep 10, 2007 9.310 9.310 9.250 9.310 300 +0.21(+2.31%)
Sep 07, 2007 9.100 9.100 9.100 9.100 855 -0.10(-1.09%)
Sep 06, 2007 8.850 9.200 9.200 9.200 500 +0.35(+3.95%)
Sep 05, 2007 8.850 8.850 8.850 8.850 5,300 -0.50(-5.35%)
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.