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 (%)
Apr 28, 2017	8.210	8.210	8.210	8.210	225	+0.03(+0.37%)
Apr 27, 2017	8.240	8.240	8.180	8.180	33,554	-0.06(-0.73%)
Apr 26, 2017	8.180	8.240	8.180	8.240	79,040	+0.29(+3.65%)
Apr 24, 2017		7.950	7.950	7.950	69,976	+0.10(+1.27%)
Apr 21, 2017	7.965	7.980	7.850	7.850	2,470	-0.13(-1.63%)
Apr 20, 2017	7.970	7.980	7.830	7.980	6,010	-0.13(-1.60%)
Apr 19, 2017	8.150	8.150	8.000	8.110	8,660	+0.00(+0.00%)
Apr 18, 2017	8.020	8.110	8.020	8.110	4,119	+0.01(+0.12%)
Apr 17, 2017	8.100	8.100	8.100	8.100	270	+0.00(+0.00%)
Apr 13, 2017	8.140	8.140	8.100	8.100	24,742	-0.02(-0.25%)
Apr 12, 2017	8.175	8.200	8.120	8.120	4,557	+0.05(+0.62%)
Apr 11, 2017	8.050	8.070	8.050	8.070	13,397	+0.02(+0.25%)
Apr 10, 2017	8.090	8.090	8.050	8.050	25,820	+0.04(+0.44%)
Apr 07, 2017	8.100	8.150	8.000	8.015	15,158	+0.03(+0.31%)
Apr 06, 2017	7.985	7.990	7.985	7.990	1,468	-0.03(-0.37%)
Apr 05, 2017	8.040	8.040	7.945	8.020	555	-0.03(-0.37%)
Apr 04, 2017	7.910	8.050	7.910	8.050	1,318	+0.25(+3.21%)
Apr 03, 2017	7.990	7.990	7.800	7.800	30,633	-0.20(-2.50%)
Mar 31, 2017	7.970	8.140	7.970	8.000	25,356	-0.08(-0.99%)
Mar 30, 2017	8.120	8.210	8.080	8.080	58,533	+0.03(+0.37%)
Mar 29, 2017	8.050	8.050	8.050	8.050	945	-0.08(-0.98%)
Mar 28, 2017	8.050	8.130	8.050	8.130	7,050	+0.03(+0.37%)
Mar 27, 2017	7.970	8.100	7.970	8.100	25,872	-0.10(-1.22%)
Mar 23, 2017		8.200	8.200	8.200	43	+0.10(+1.27%)
Mar 22, 2017	7.930	8.097	7.930	8.097	17,041	+0.01(+0.09%)
Mar 21, 2017	7.980	8.090	7.930	8.090	45,378	+0.15(+1.89%)
Mar 20, 2017	8.139	8.150	7.920	7.940	23,672	-0.07(-0.87%)
Mar 17, 2017	8.035	8.035	8.010	8.010	9,661	-0.06(-0.74%)
Mar 16, 2017	8.050	8.070	7.900	8.070	825	+0.31(+3.99%)
Mar 15, 2017	7.900	8.040	7.760	7.760	5,544	-0.01(-0.13%)
Mar 14, 2017	7.770	7.770	7.770	7.770	413	-0.10(-1.27%)
Mar 13, 2017	7.750	7.870	7.750	7.870	20,236	+0.12(+1.55%)
Mar 10, 2017	7.750	7.750	7.750	7.750	6,654	-0.03(-0.40%)
Mar 09, 2017	7.880	7.880	7.781	7.781	15,395	-0.05(-0.62%)
Mar 08, 2017	7.830	8.000	7.820	7.830	9,913	+0.06(+0.77%)
Mar 07, 2017	7.940	7.940	7.770	7.770	13,250	-0.16(-2.02%)
Mar 06, 2017	7.950	7.950	7.820	7.930	1,192	-0.02(-0.25%)
Mar 03, 2017	7.920	7.950	7.910	7.950	1,432	-0.10(-1.24%)
Mar 02, 2017	7.940	8.050	7.880	8.050	17,435	+0.11(+1.39%)
Mar 01, 2017	7.880	7.950	7.790	7.940	3,359	+0.04(+0.51%)
Feb 28, 2017	7.760	7.900	7.760	7.900	38,655	+0.15(+1.95%)
Feb 27, 2017	7.710	7.750	7.630	7.749	79,340	+0.18(+2.36%)
Feb 23, 2017		7.570	7.570	7.570	7,563	+0.06(+0.80%)
Feb 22, 2017	7.590	7.600	7.510	7.510	3,730	-0.14(-1.83%)
Feb 21, 2017	7.660	7.660	7.500	7.650	3,741	+0.19(+2.55%)
Feb 17, 2017		7.460	7.460	7.460	0	-0.07(-0.93%)
Feb 16, 2017	7.638	7.638	7.530	7.530	3,194	-0.13(-1.70%)
Feb 15, 2017	7.450	7.660	7.450	7.660	2,904	+0.20(+2.68%)
Feb 14, 2017	7.640	7.640	7.460	7.460	2,209	-0.15(-1.97%)
Feb 13, 2017	7.650	7.800	7.610	7.610	5,650	+0.19(+2.56%)
Feb 09, 2017		7.420	7.420	7.420	10	-0.12(-1.66%)
Feb 08, 2017	7.590	7.590	7.545	7.545	476	+0.14(+1.96%)
Feb 07, 2017	7.470	7.470	7.400	7.400	483	-0.01(-0.11%)
Feb 06, 2017	7.400	7.410	7.290	7.408	6,575	+0.06(+0.86%)
Feb 03, 2017	7.350	7.350	7.345	7.345	549	-0.03(-0.34%)
Feb 02, 2017	7.370	7.370	7.370	7.370	1,000	+0.07(+0.96%)

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