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 (%)
Mar 30, 2007 8.950 8.950 8.950 8.950 3,183 +0.00(+0.00%)
Mar 29, 2007 8.950 8.950 8.950 8.950 1,000 +0.10(+1.13%)
Mar 28, 2007 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 27, 2007 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 26, 2007 8.850 9.200 8.850 8.850 14,500 -0.30(-3.28%)
Mar 23, 2007 9.150 9.200 8.950 9.150 6,300 +0.00(+0.00%)
Mar 22, 2007 9.150 9.150 8.850 9.150 19,190 +0.30(+3.39%)
Mar 21, 2007 8.850 8.850 8.850 8.850 81,620 +0.00(+0.00%)
Mar 20, 2007 8.850 8.850 8.850 8.850 105,440 +0.10(+1.14%)
Mar 19, 2007 8.750 8.750 8.750 8.750 5,500 +0.10(+1.16%)
Mar 16, 2007 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Mar 15, 2007 8.650 8.650 8.650 8.650 29,300 +0.35(+4.22%)
Mar 14, 2007 8.300 8.300 8.300 8.300 100 -0.20(-2.35%)
Mar 13, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 12, 2007 8.500 8.500 8.500 8.500 1,000 -0.25(-2.86%)
Mar 09, 2007 8.750 8.750 8.750 8.750 150 +0.20(+2.34%)
Mar 08, 2007 8.550 8.550 8.550 8.550 550 -0.10(-1.16%)
Mar 07, 2007 8.650 8.650 8.650 8.650 200 +0.20(+2.37%)
Mar 06, 2007 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 05, 2007 8.450 8.450 8.450 8.450 100 +0.05(+0.60%)
Mar 02, 2007 8.250 8.400 8.400 8.400 231 +0.15(+1.82%)
Mar 01, 2007 8.250 8.350 8.250 8.250 1,133 -0.50(-5.71%)
Feb 28, 2007 8.750 8.750 8.700 8.750 925 -0.40(-4.37%)
Feb 27, 2007 9.150 9.150 9.150 9.150 50,000 +0.00(+0.00%)
Feb 26, 2007 9.150 9.150 9.150 9.150 41,822 +0.05(+0.55%)
Feb 23, 2007 9.100 9.100 9.050 9.100 3,015 +0.15(+1.68%)
Feb 22, 2007 8.950 8.950 8.950 8.950 76,526 +0.05(+0.56%)
Feb 21, 2007 8.900 8.900 8.900 8.900 78,275 +0.15(+1.71%)
Feb 20, 2007 8.750 8.970 8.750 8.750 500 -0.10(-1.13%)
Feb 16, 2007 8.850 9.000 8.850 8.850 2,200 -0.15(-1.67%)
Feb 15, 2007 9.000 9.000 8.850 9.000 759 +0.20(+2.27%)
Feb 14, 2007 8.800 8.800 8.800 8.800 2,800 +0.25(+2.92%)
Feb 13, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 12, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 09, 2007 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 08, 2007 8.550 8.600 8.550 8.550 10,000 -0.20(-2.29%)
Feb 07, 2007 8.750 8.750 8.650 8.750 700 +0.15(+1.74%)
Feb 06, 2007 8.600 8.600 8.600 8.600 400 +0.15(+1.78%)
Feb 05, 2007 8.450 8.450 8.450 8.450 400 -0.05(-0.59%)
Feb 02, 2007 8.500 8.500 8.300 8.500 600 +0.25(+3.03%)
Feb 01, 2007 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jan 31, 2007 8.250 8.250 8.250 8.250 500 -0.10(-1.20%)
Jan 30, 2007 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jan 29, 2007 8.350 8.350 8.100 8.350 6,850 +0.05(+0.60%)
Jan 26, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 25, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 24, 2007 8.300 8.350 8.200 8.300 700 -0.20(-2.35%)
Jan 23, 2007 8.500 8.500 8.500 8.500 500 +0.05(+0.59%)
Jan 22, 2007 8.450 8.450 8.250 8.450 1,100 -0.15(-1.74%)
Jan 19, 2007 8.600 8.600 8.600 8.600 300 +0.05(+0.58%)
Jan 18, 2007 8.550 8.550 8.550 8.550 28,460 +0.00(+0.00%)
Jan 17, 2007 8.550 8.550 8.550 8.550 29,310 +0.15(+1.79%)
Jan 16, 2007 8.400 8.600 8.300 8.400 803 +0.35(+4.35%)
Jan 12, 2007 8.050 8.250 8.050 8.050 6,500 -0.25(-3.01%)
Jan 11, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 10, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 09, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 08, 2007 8.300 8.300 8.250 8.300 900 +0.00(+0.00%)
Jan 05, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 04, 2007 8.450 8.300 8.300 8.300 160 -0.15(-1.78%)
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.