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 )

18.08 +0.70 (+4.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
May 29, 2020 6.340 6.340 6.200 6.240 48,300 -0.06(-0.95%)
May 28, 2020 6.290 6.326 6.282 6.300 4,487 +0.27(+4.48%)
May 27, 2020 6.030 6.030 6.030 6.030 1,273 -0.38(-5.85%)
May 26, 2020 6.410 6.410 6.330 6.405 10,278 +0.41(+6.75%)
May 22, 2020 5.995 6.092 5.995 6.000 1,100 -0.10(-1.64%)
May 21, 2020 6.100 6.125 6.100 6.100 1,876 -0.11(-1.77%)
May 20, 2020 6.100 6.250 6.100 6.210 2,903 +0.11(+1.80%)
May 19, 2020 6.080 6.100 6.000 6.100 2,298 -0.10(-1.61%)
May 18, 2020 6.200 6.220 6.010 6.200 7,668 +0.19(+3.08%)
May 15, 2020 6.000 6.015 6.000 6.015 600 -0.08(-1.23%)
May 14, 2020 6.090 6.090 6.090 6.090 1,466 -0.07(-1.06%)
May 13, 2020 6.164 6.164 6.155 6.155 108,791 -0.23(-3.68%)
May 12, 2020 6.441 6.441 6.200 6.390 53,860 +0.35(+5.79%)
May 11, 2020 6.390 6.390 6.040 6.040 1,873 -0.25(-3.97%)
May 08, 2020 6.250 6.290 6.250 6.290 7,300 -0.13(-2.02%)
May 07, 2020 6.420 6.420 6.420 6.420 581 +0.34(+5.68%)
May 06, 2020 6.147 6.310 6.075 6.075 460,484 -0.14(-2.33%)
May 05, 2020 6.220 6.220 6.220 1 +0.00(+0.00%)
May 04, 2020 6.220 6.220 6.220 95 +0.00(+0.00%)
May 01, 2020 6.390 6.390 6.220 6.220 1,900 -0.28(-4.31%)
Apr 30, 2020 6.710 6.710 6.500 6.500 3,711 -0.06(-0.91%)
Apr 29, 2020 6.625 6.625 6.550 6.560 4,641 +0.21(+3.31%)
Apr 28, 2020 6.350 6.350 6.350 6.350 6,417 +0.00(+0.00%)
Apr 27, 2020 6.305 6.385 6.305 6.350 22,004 +0.12(+1.87%)
Apr 24, 2020 6.270 6.270 6.233 6.233 56,000 -0.09(-1.45%)
Apr 23, 2020 6.400 6.400 6.325 6.325 211,646 -0.08(-1.17%)
Apr 22, 2020 6.500 6.500 6.400 6.400 260 -0.61(-8.70%)
Apr 21, 2020 7.010 7.010 7.010 59 +0.00(+0.00%)
Apr 20, 2020 7.010 7.010 7.010 81 +0.00(+0.00%)
Apr 17, 2020 7.010 7.010 7.010 7.010 200 +0.43(+6.58%)
Apr 16, 2020 6.482 6.577 6.460 6.577 1,791 +0.16(+2.54%)
Apr 15, 2020 6.489 6.489 6.400 6.414 1,735 -0.24(-3.56%)
Apr 14, 2020 6.660 6.660 6.652 6.652 3,249 -0.34(-4.84%)
Apr 13, 2020 7.010 7.010 6.990 6.990 1,720 +0.35(+5.27%)
Apr 09, 2020 6.640 6.640 6.640 6.640 2,800 +0.27(+4.24%)
Apr 08, 2020 6.370 6.370 6.370 70 +0.00(+0.00%)
Apr 07, 2020 6.770 6.770 6.320 6.370 3,278 +0.13(+2.08%)
Apr 06, 2020 6.500 6.500 5.890 6.240 9,053 -0.18(-2.80%)
Apr 03, 2020 6.160 6.420 6.102 6.420 1,900 +0.25(+4.14%)
Apr 02, 2020 6.165 6.165 6.165 6.165 1,014 +0.33(+5.57%)
Apr 01, 2020 6.260 6.260 5.840 5.840 14,287 -0.48(-7.65%)
Mar 31, 2020 6.200 6.490 6.200 6.324 36,169 -0.04(-0.57%)
Mar 30, 2020 6.090 6.470 6.090 6.360 2,105 -0.10(-1.48%)
Mar 27, 2020 6.128 6.455 6.000 6.455 9,300 +0.01(+0.08%)
Mar 26, 2020 6.170 6.450 6.060 6.450 6,122 +0.23(+3.70%)
Mar 25, 2020 5.900 6.220 5.900 6.220 11,606 +0.66(+11.87%)
Mar 24, 2020 5.350 5.737 5.290 5.560 3,660 +0.49(+9.67%)
Mar 23, 2020 5.158 5.158 5.000 5.070 14,832 -0.44(-7.99%)
Mar 20, 2020 5.629 5.700 5.260 5.510 8,700 -0.24(-4.12%)
Mar 19, 2020 5.590 5.747 5.590 5.747 12,310 +0.05(+0.82%)
Mar 18, 2020 5.585 5.700 5.470 5.700 6,178 -0.18(-3.14%)
Mar 17, 2020 5.860 5.885 5.490 5.885 6,653 -0.20(-3.29%)
Mar 16, 2020 6.350 6.350 5.660 6.085 9,526 -0.41(-6.32%)
Mar 13, 2020 6.470 6.540 6.470 6.495 1,700 +0.23(+3.59%)
Mar 12, 2020 6.750 6.750 6.160 6.270 9,049 -0.75(-10.68%)
Mar 11, 2020 7.070 7.070 6.970 7.020 2,922 -0.23(-3.17%)
Mar 10, 2020 7.260 7.260 7.163 7.250 3,577 -0.10(-1.36%)
Mar 09, 2020 7.500 7.500 7.260 7.350 2,070 -0.40(-5.16%)
Mar 06, 2020 7.850 7.850 7.750 7.750 1,200 -0.17(-2.20%)
Mar 05, 2020 7.763 7.924 7.710 7.924 47,672 +0.11(+1.46%)
Mar 04, 2020 7.880 7.880 7.810 7.810 2,091 -0.08(-1.01%)
Mar 03, 2020 7.855 7.910 7.850 7.890 6,105 +0.06(+0.83%)
Mar 02, 2020 7.720 7.825 7.690 7.825 1,250 +0.03(+0.32%)
Feb 28, 2020 7.835 7.860 7.710 7.800 12,300 -0.35(-4.29%)
Feb 27, 2020 7.980 8.183 7.980 8.150 4,158 +0.05(+0.62%)
Feb 26, 2020 8.205 8.270 8.100 8.100 3,149 -0.14(-1.70%)
Feb 25, 2020 8.470 8.470 8.240 8.240 1,213 -0.21(-2.49%)
Feb 24, 2020 8.580 8.580 8.400 8.450 4,598 -0.10(-1.17%)
Feb 21, 2020 8.600 8.750 8.550 8.550 2,800 +0.15(+1.73%)
Feb 20, 2020 8.400 8.500 8.400 8.405 1,286 +0.30(+3.77%)
Feb 19, 2020 8.290 8.290 8.100 8.100 3,325 -0.20(-2.41%)
Feb 18, 2020 8.240 8.370 8.240 8.300 2,952 -0.07(-0.87%)
Feb 14, 2020 8.490 8.490 8.373 8.373 47,500 -0.13(-1.50%)
Feb 13, 2020 8.500 8.500 8.500 8.500 40,154 +0.06(+0.71%)
Feb 12, 2020 8.440 8.480 8.440 8.440 1,691 -0.06(-0.71%)
Feb 11, 2020 8.460 8.500 8.460 8.500 902 +0.10(+1.19%)
Feb 10, 2020 8.385 8.445 8.385 8.400 3,276 -0.10(-1.18%)
Feb 07, 2020 8.500 8.500 8.350 8.500 11,700 +0.10(+1.16%)
Feb 06, 2020 8.400 8.402 8.400 8.402 2,338 -0.00(-0.03%)
Feb 05, 2020 8.430 8.430 8.405 8.405 600 -0.02(-0.29%)
Feb 04, 2020 8.399 8.430 8.360 8.430 11,940 +0.07(+0.84%)
Feb 03, 2020 8.360 8.360 8.360 8.360 5,456 +0.00(+0.00%)
Jan 31, 2020 8.350 8.360 8.330 8.360 1,500 +0.01(+0.12%)
Jan 30, 2020 8.350 8.350 8.350 8.350 1,000 +0.05(+0.60%)
Jan 29, 2020 8.325 8.325 8.300 8.300 28,001 +0.03(+0.30%)
Jan 28, 2020 8.300 8.300 8.275 8.275 250 -0.07(-0.90%)
Jan 27, 2020 8.230 8.380 8.230 8.350 49,846 +0.04(+0.48%)
Jan 24, 2020 8.400 8.530 8.310 8.310 29,400 +0.00(+0.00%)
Jan 23, 2020 8.390 8.390 8.310 8.310 4,754 -0.09(-1.07%)
Jan 22, 2020 8.375 8.425 8.375 8.400 4,598 -0.05(-0.59%)
Jan 21, 2020 8.340 8.500 8.340 8.450 109,870 +0.40(+4.97%)
Jan 17, 2020 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Jan 16, 2020 7.950 8.050 7.950 8.050 8,607 +0.10(+1.26%)
Jan 15, 2020 7.880 7.950 7.880 7.950 525 +0.05(+0.63%)
Jan 14, 2020 7.850 8.020 7.850 7.900 44,157 -0.12(-1.50%)
Jan 13, 2020 8.010 8.020 8.010 8.020 38,483 +0.25(+3.22%)
Jan 10, 2020 7.720 7.795 7.720 7.770 1,900 -0.01(-0.06%)
Jan 09, 2020 7.755 7.775 7.755 7.775 1,733 +0.03(+0.32%)
Jan 08, 2020 7.750 7.870 7.750 7.750 1,161 +0.07(+0.91%)
Jan 07, 2020 7.750 7.750 7.630 7.680 15,226 -0.17(-2.17%)
Jan 06, 2020 7.710 7.880 7.710 7.850 12,637 +0.35(+4.67%)
Jan 03, 2020 7.620 7.620 7.450 7.500 12,300 -0.12(-1.57%)
Jan 02, 2020 7.650 7.650 7.620 7.620 1,349 +0.26(+3.53%)
Dec 31, 2019 7.407 7.407 7.360 7.360 300 -0.09(-1.21%)
Dec 30, 2019 7.580 7.580 7.450 7.450 2,816 -0.15(-1.97%)
Dec 27, 2019 7.570 7.680 7.570 7.600 46,100 +0.17(+2.22%)
Dec 26, 2019 7.450 7.450 7.435 7.435 7,821 +0.02(+0.34%)
Dec 24, 2019 7.410 7.410 7.410 960 +0.00(+0.00%)
Dec 23, 2019 7.410 7.410 7.410 7.410 7,504 +0.02(+0.27%)
Dec 20, 2019 7.380 7.413 7.380 7.390 8,000 +0.04(+0.54%)
Dec 19, 2019 7.430 7.430 7.350 7.350 5,209 -0.02(-0.27%)
Dec 18, 2019 7.378 7.378 7.360 7.370 9,933 -0.09(-1.21%)
Dec 17, 2019 7.494 7.494 7.455 7.460 935 -0.33(-4.30%)
Dec 16, 2019 7.795 7.795 7.795 7.795 141 +0.03(+0.32%)
Dec 13, 2019 7.610 7.790 7.610 7.770 78,900 +0.52(+7.17%)
Dec 11, 2019 7.250 7.250 7.250 0 -0.07(-0.96%)
Dec 10, 2019 7.320 7.320 7.320 7.320 140 +0.02(+0.27%)
Dec 09, 2019 7.350 7.350 7.300 7.300 1,583 +0.02(+0.27%)
Dec 06, 2019 7.270 7.280 7.270 7.280 1,000 +0.04(+0.62%)
Dec 05, 2019 7.295 7.320 7.235 7.235 1,250 +0.03(+0.35%)
Dec 04, 2019 7.160 7.210 7.160 7.210 5,922 +0.10(+1.35%)
Dec 03, 2019 7.114 7.114 7.114 7.114 113 -0.29(-3.86%)
Dec 02, 2019 7.400 7.400 7.400 7.400 126 +0.01(+0.14%)
Nov 29, 2019 7.390 7.390 7.390 7.390 900 -0.11(-1.47%)
Nov 27, 2019 7.500 7.500 7.500 7.500 500 +0.02(+0.27%)
Nov 26, 2019 7.480 7.480 7.480 7.480 1,186 +0.01(+0.07%)
Nov 25, 2019 7.475 7.475 7.475 7.475 255 +0.00(+0.04%)
Nov 22, 2019 7.472 7.472 7.472 7.472 200 +0.15(+2.08%)
Nov 21, 2019 7.320 7.320 7.320 7.320 344 -0.05(-0.68%)
Nov 18, 2019 7.370 7.370 7.370 0 +0.07(+0.96%)
Nov 15, 2019 7.300 7.300 7.300 7.300 300 +0.00(+0.00%)
Nov 14, 2019 7.400 7.400 7.300 7.300 4,768 +0.00(+0.00%)
Nov 13, 2019 7.420 7.420 7.300 7.300 630 -0.08(-1.02%)
Nov 12, 2019 7.375 7.375 7.375 7.375 250 -0.22(-2.96%)
Nov 08, 2019 7.600 7.600 7.600 0 +0.00(+0.00%)
Nov 07, 2019 7.600 7.600 7.600 7.600 255 +0.19(+2.56%)
Nov 05, 2019 7.410 7.410 7.410 0 -0.04(-0.54%)
Nov 04, 2019 7.475 7.475 7.450 7.450 7,055 -0.10(-1.32%)
Nov 01, 2019 7.550 7.550 7.550 7.550 800 +0.05(+0.67%)
Oct 30, 2019 7.500 7.500 7.500 0 +0.25(+3.45%)
Oct 29, 2019 7.300 7.300 7.250 7.250 59,507 +0.12(+1.68%)
Oct 28, 2019 7.210 7.210 7.130 7.130 1,832 +0.01(+0.18%)
Oct 25, 2019 7.117 7.117 7.117 7.117 1,100 +0.02(+0.24%)
Oct 24, 2019 6.930 6.930 7.100 9,305 +0.17(+2.45%)
Oct 23, 2019 6.950 6.950 6.930 6.930 3,349 +0.00(+0.07%)
Oct 22, 2019 6.925 6.925 6.925 6.925 2,000 +0.04(+0.65%)
Oct 21, 2019 6.880 6.880 6.880 4 +0.00(+0.00%)
Oct 18, 2019 6.880 6.880 6.880 6.880 100 -0.09(-1.36%)
Oct 17, 2019 6.970 7.050 6.970 6.975 472 -0.08(-1.06%)
Oct 16, 2019 7.050 7.050 7.050 7.050 300 +0.05(+0.71%)
Oct 15, 2019 7.000 7.000 7.000 7.000 1,956 +0.22(+3.32%)
Oct 14, 2019 6.775 6.775 6.775 32 +0.00(+0.00%)
Oct 11, 2019 6.775 6.775 6.775 80 +0.00(+0.00%)
Oct 10, 2019 6.730 6.775 6.720 6.775 3,973 -0.03(-0.51%)
Oct 09, 2019 6.800 6.810 6.800 6.810 1,276 +0.06(+0.89%)
Oct 08, 2019 6.820 6.820 6.750 6.750 3,507 -0.05(-0.74%)
Oct 07, 2019 6.850 6.850 6.750 6.800 2,226 +0.13(+1.95%)
Oct 04, 2019 6.645 6.670 6.645 6.670 1,400 -0.13(-1.91%)
Oct 03, 2019 6.800 6.800 6.800 21 +0.00(+0.00%)
Oct 02, 2019 6.800 6.800 6.800 121 +0.00(+0.00%)
Oct 01, 2019 6.900 6.900 6.800 6.800 2,936 -0.11(-1.59%)
Sep 30, 2019 6.980 6.980 6.910 6.910 927 -0.27(-3.76%)
Sep 27, 2019 7.180 7.180 7.180 41 +0.00(+0.00%)
Sep 26, 2019 7.060 7.180 7.060 7.180 14,065 +0.23(+3.31%)
Sep 25, 2019 6.900 6.960 6.900 6.950 2,536 -0.11(-1.56%)
Sep 24, 2019 7.074 7.074 7.060 7.060 726 -0.20(-2.75%)
Sep 23, 2019 7.260 7.260 7.260 55 +0.00(+0.00%)
Sep 20, 2019 7.260 7.260 7.260 7.260 500 -0.04(-0.55%)
Sep 19, 2019 7.300 7.300 7.300 65 +0.00(+0.00%)
Sep 18, 2019 7.300 7.300 7.300 7.300 404 +0.01(+0.14%)
Sep 17, 2019 7.274 7.370 7.274 7.290 617,683 +0.13(+1.86%)
Sep 16, 2019 7.100 7.157 7.100 7.157 130,460 +0.10(+1.37%)
Sep 12, 2019 7.060 7.060 7.060 0 -0.09(-1.31%)
Sep 11, 2019 7.154 7.154 7.154 7.154 1,321 +0.09(+1.27%)
Sep 10, 2019 7.064 7.064 7.064 7.064 808 +0.14(+1.97%)
Sep 09, 2019 6.900 6.927 6.850 6.927 51,795 -0.03(-0.47%)
Sep 06, 2019 7.075 7.075 6.960 6.960 512,000 +0.11(+1.61%)
Sep 05, 2019 6.860 6.920 6.850 6.850 3,345 +0.08(+1.14%)
Sep 04, 2019 6.770 6.795 6.770 6.773 208,368 +0.13(+2.00%)
Sep 03, 2019 6.640 6.640 6.640 6.640 6,015 +0.14(+2.15%)
Aug 30, 2019 6.548 6.548 6.500 6.500 6,000 -0.06(-0.91%)
Aug 29, 2019 6.590 6.680 6.560 6.560 4,816 +0.02(+0.37%)
Aug 28, 2019 6.520 6.590 6.520 6.536 9,416 -0.22(-3.31%)
Aug 27, 2019 6.695 6.760 6.600 6.760 2,661 +0.02(+0.28%)
Aug 26, 2019 6.720 6.770 6.720 6.741 6,757 +0.03(+0.46%)
Aug 23, 2019 6.710 6.710 6.710 6.710 37,500 +0.01(+0.22%)
Aug 22, 2019 6.695 6.695 6.695 599 +0.00(+0.00%)
Aug 20, 2019 6.695 6.695 6.695 0 -0.00(-0.07%)
Aug 19, 2019 6.700 6.700 6.700 6.700 1,080 +0.15(+2.29%)
Aug 15, 2019 6.550 6.550 6.550 0 -0.03(-0.38%)
Aug 14, 2019 6.635 6.635 6.500 6.575 2,700 -0.02(-0.38%)
Aug 13, 2019 6.600 6.600 6.600 6.600 421 -0.13(-1.93%)
Aug 12, 2019 6.730 6.730 6.730 24 +0.00(+0.00%)
Aug 09, 2019 6.788 6.788 6.730 6.730 6,100 -0.11(-1.61%)
Aug 08, 2019 6.800 6.840 6.800 6.840 1,070 +0.14(+2.09%)
Aug 07, 2019 6.750 6.750 6.700 6.700 8,827 +0.20(+3.08%)
Aug 06, 2019 6.500 6.515 6.480 6.500 8,196 -0.20(-2.99%)
Aug 05, 2019 6.700 6.700 6.700 28 +0.00(+0.00%)
Aug 01, 2019 6.700 6.700 6.700 0 +0.10(+1.52%)
Jul 30, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 26, 2019 6.600 6.600 6.600 0 -0.04(-0.60%)
Jul 25, 2019 6.640 6.640 6.640 6.640 1,156 +0.07(+1.03%)
Jul 24, 2019 6.530 6.620 6.530 6.572 1,926 +0.05(+0.80%)
Jul 23, 2019 6.520 6.520 6.520 6.520 201 -0.03(-0.38%)
Jul 19, 2019 6.545 6.545 6.545 0 +0.09(+1.47%)
Jul 18, 2019 6.590 6.590 6.450 6.450 200 -0.06(-0.92%)
Jul 17, 2019 6.350 6.510 6.340 6.510 6,982 +0.19(+3.06%)
Jul 16, 2019 6.280 6.317 6.280 6.317 2,518 -0.15(-2.36%)
Jul 15, 2019 6.470 6.470 6.470 6.470 273 +0.22(+3.52%)
Jul 12, 2019 6.265 6.267 6.250 6.250 2,800 +0.01(+0.16%)
Jul 11, 2019 6.210 6.240 6.210 6.240 7,946 +0.09(+1.46%)
Jul 10, 2019 6.260 6.260 6.100 6.150 4,480 +0.07(+1.15%)
Jul 09, 2019 6.080 6.143 6.005 6.080 3,820 -0.14(-2.33%)
Jul 08, 2019 6.225 6.225 6.225 25 +0.00(+0.00%)
Jul 05, 2019 6.195 6.225 6.195 6.225 4,300 -0.04(-0.64%)
Jul 03, 2019 6.265 6.265 6.265 6.265 8,700 +0.03(+0.56%)
Jul 02, 2019 6.237 6.258 6.230 6.230 5,485 +0.08(+1.30%)
Jul 01, 2019 6.150 6.150 6.150 6.150 19,795 -0.02(-0.32%)
Jun 27, 2019 6.170 6.170 6.170 0 -0.05(-0.80%)
Jun 25, 2019 6.220 6.220 6.220 0 +0.08(+1.30%)
Jun 24, 2019 6.270 6.270 6.140 6.140 947 -0.03(-0.41%)
Jun 21, 2019 6.070 6.165 6.070 6.165 800 +0.07(+1.07%)
Jun 20, 2019 6.020 6.150 6.020 6.100 8,000 -0.11(-1.75%)
Jun 19, 2019 6.202 6.209 6.202 6.209 24,146 +0.08(+1.28%)
Jun 18, 2019 6.200 6.200 6.130 6.130 305 +0.04(+0.74%)
Jun 17, 2019 6.085 6.085 6.085 6.085 12,360 +0.03(+0.55%)
Jun 14, 2019 6.052 6.052 6.052 6.052 1,500 -0.05(-0.81%)
Jun 13, 2019 6.101 6.101 6.101 554 -0.02(-0.28%)
Jun 12, 2019 6.135 6.135 6.119 903 -0.02(-0.27%)
Jun 11, 2019 6.117 6.135 6.095 6.135 9,804 +0.06(+1.07%)
Jun 10, 2019 6.160 6.171 6.070 6.070 12,975 +0.09(+1.51%)
Jun 07, 2019 6.020 6.030 5.980 5.980 13,800 +0.13(+2.22%)
Jun 06, 2019 5.850 5.850 5.850 5.850 100 +0.04(+0.69%)
Jun 04, 2019 5.810 5.810 5.810 0 +0.06(+1.04%)
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.