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 )

17.93 -0.27 (-1.51%)

Streaming Delayed Price Updated: 2:41 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		7.650	7.650	7.650	0	+0.11(+1.46%)
Dec 27, 2017		7.540	7.540	7.540	0	-0.14(-1.82%)
Dec 22, 2017		7.680	7.680	7.680	113	+0.17(+2.26%)
Dec 21, 2017	7.640	7.670	7.500	7.510	1,831	-0.03(-0.40%)
Dec 20, 2017	7.540	7.640	7.530	7.540	18,097	+0.09(+1.21%)
Dec 19, 2017	7.535	7.535	7.450	7.450	35,876	-0.18(-2.36%)
Dec 18, 2017	7.500	7.630	7.500	7.630	467	+0.13(+1.73%)
Dec 15, 2017	7.560	7.560	7.500	7.500	3,848	+0.03(+0.40%)
Dec 13, 2017		7.470	7.470	7.470	0	+0.06(+0.88%)
Dec 12, 2017	7.455	7.455	7.340	7.405	3,798	-0.08(-1.00%)
Dec 11, 2017	7.490	7.530	7.480	7.480	13,184	-0.00(-0.06%)
Dec 07, 2017		7.484	7.484	7.484	0	-0.07(-0.87%)
Dec 06, 2017	7.540	7.550	7.540	7.550	4,511	+0.07(+0.94%)
Dec 05, 2017	7.480	7.480	7.480	7.480	329	-0.09(-1.19%)
Dec 04, 2017	7.440	7.570	7.440	7.570	425	+0.15(+1.97%)
Dec 01, 2017	7.520	7.530	7.424	7.424	471	-0.11(-1.41%)
Nov 30, 2017	7.500	7.620	7.494	7.530	3,403	+0.31(+4.29%)
Nov 29, 2017	7.320	7.320	7.220	7.220	5,750	+0.00(+0.00%)
Nov 28, 2017	7.250	7.250	7.220	7.220	5,705	+0.07(+0.98%)
Nov 27, 2017	7.285	7.285	7.150	7.150	2,697	-0.05(-0.69%)
Nov 24, 2017	7.300	7.300	7.160	7.200	400	+0.06(+0.84%)
Nov 22, 2017	7.140	7.140	7.140	7.140	886	+0.01(+0.14%)
Nov 21, 2017	7.235	7.290	7.110	7.130	15,490	-0.17(-2.33%)
Nov 20, 2017	7.222	7.300	7.200	7.300	76,793	+0.27(+3.84%)
Nov 17, 2017	7.030	7.160	7.030	7.030	31,128	-0.07(-0.99%)
Nov 16, 2017	7.100	7.100	7.100	7.100	4,855	+0.05(+0.71%)
Nov 15, 2017	7.105	7.105	7.050	7.050	27,449	+0.00(+0.00%)
Nov 14, 2017	7.050	7.050	7.050	7.050	100	-0.05(-0.70%)
Nov 13, 2017	7.120	7.120	6.990	7.100	6,900	-0.24(-3.27%)
Nov 10, 2017	7.400	7.400	7.280	7.340	1,752	-0.06(-0.81%)
Nov 09, 2017	7.425	7.450	7.380	7.400	7,940	-0.09(-1.20%)
Nov 08, 2017	7.490	7.490	7.490	7.490	102	-0.11(-1.45%)
Nov 07, 2017	7.640	7.680	7.600	7.600	2,988	-0.08(-1.04%)
Nov 06, 2017	7.725	7.725	7.670	7.680	7,586	-0.10(-1.29%)
Nov 03, 2017	7.725	7.780	7.725	7.780	383	+0.08(+1.04%)
Nov 02, 2017	7.665	7.700	7.665	7.700	1,318	+0.07(+0.92%)
Nov 01, 2017	7.800	7.800	7.630	7.630	2,389	-0.34(-4.27%)
Oct 31, 2017	7.900	7.970	7.900	7.970	2,805	+0.07(+0.89%)
Oct 30, 2017	7.800	7.900	7.800	7.900	2,609	+0.17(+2.20%)
Oct 27, 2017	7.820	7.820	7.730	7.730	650	-0.07(-0.90%)
Oct 26, 2017	7.820	7.820	7.700	7.800	9,686	-0.04(-0.45%)
Oct 25, 2017	7.760	7.880	7.760	7.835	4,704	+0.01(+0.19%)
Oct 24, 2017	7.900	7.900	7.820	7.820	12,477	-0.08(-1.01%)
Oct 23, 2017	7.870	7.900	7.860	7.900	23,649	+0.05(+0.64%)
Oct 20, 2017	7.862	7.940	7.850	7.850	4,282	-0.02(-0.25%)
Oct 19, 2017	7.930	7.930	7.870	7.870	1,050	-0.31(-3.73%)
Oct 18, 2017	8.175	8.175	8.175	8.175	124	+0.04(+0.55%)
Oct 17, 2017	8.130	8.130	8.130	8.130	225	+0.00(+0.00%)
Oct 16, 2017	8.080	8.190	8.070	8.130	11,690	+0.02(+0.25%)
Oct 13, 2017	8.111	8.111	8.110	8.110	2,008	-0.09(-1.10%)
Oct 12, 2017	8.125	8.200	8.100	8.200	1,670	-0.09(-1.09%)
Oct 11, 2017	8.040	8.290	8.040	8.290	2,965	+0.24(+2.98%)
Oct 10, 2017	8.050	8.050	8.050	8.050	376	+0.02(+0.27%)
Oct 09, 2017	7.990	8.183	7.990	8.028	17,326	+0.05(+0.61%)
Oct 06, 2017	7.932	7.980	7.900	7.980	2,587	+0.01(+0.13%)
Oct 05, 2017	8.060	8.060	7.970	7.970	500	-0.28(-3.39%)
Oct 03, 2017		8.250	8.250	8.250	0	-0.03(-0.36%)

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