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 (%)
May 31, 2018	8.700	8.700	8.680	8.680	1,200	+0.28(+3.33%)
May 30, 2018	8.420	8.420	8.400	8.400	980	-0.23(-2.67%)
May 24, 2018		8.630	8.630	8.630	5,983	+0.08(+0.92%)
May 23, 2018	8.610	8.610	8.550	8.552	3,824	-0.23(-2.60%)
May 22, 2018	8.680	8.800	8.680	8.780	1,921	-0.10(-1.13%)
May 21, 2018	8.740	8.880	8.690	8.880	1,585	+0.21(+2.36%)
May 18, 2018	8.675	8.675	8.675	8.675	255	+0.07(+0.75%)
May 17, 2018	8.550	8.610	8.550	8.610	565	-0.01(-0.12%)
May 16, 2018	8.550	8.720	8.550	8.620	3,442	+0.04(+0.47%)
May 15, 2018	8.500	8.580	8.500	8.580	312	+0.10(+1.18%)
May 14, 2018	8.500	8.500	8.480	8.480	2,909	+0.01(+0.12%)
May 11, 2018	8.500	8.500	8.470	8.470	2,081	+0.02(+0.24%)
May 10, 2018	8.296	8.450	8.296	8.450	8,429	+0.20(+2.42%)
May 09, 2018	8.313	8.440	8.250	8.250	52,677	-0.07(-0.83%)
May 08, 2018	8.319	8.319	8.319	8.319	254	+0.12(+1.45%)
May 07, 2018	8.400	8.400	8.200	8.200	4,121	-0.20(-2.38%)
May 03, 2018		8.400	8.400	8.400	5	+0.06(+0.76%)
May 02, 2018	8.320	8.337	8.280	8.337	1,404	+0.12(+1.41%)
May 01, 2018	8.250	8.400	8.210	8.221	4,773	-0.09(-1.07%)
Apr 30, 2018	8.480	8.480	8.310	8.310	387	-0.07(-0.84%)
Apr 27, 2018	8.380	8.380	8.380	8.380	129,363	-0.08(-0.95%)
Apr 25, 2018		8.460	8.460	8.460	0	-0.16(-1.86%)
Apr 24, 2018	8.560	8.620	8.560	8.620	74,027	+0.23(+2.79%)
Apr 23, 2018	8.460	8.460	8.386	8.386	318,108	-0.14(-1.69%)
Apr 20, 2018	8.400	8.530	8.400	8.530	24,280	+0.22(+2.65%)
Apr 19, 2018	8.310	8.310	8.310	8.310	38,675	-0.22(-2.58%)
Apr 17, 2018		8.530	8.530	8.530	9	+0.03(+0.35%)
Apr 16, 2018	8.540	8.540	8.500	8.500	1,286	+0.00(+0.00%)
Apr 13, 2018	8.500	8.500	8.450	8.500	2,210	+0.02(+0.24%)
Apr 12, 2018	8.440	8.480	8.400	8.480	1,219	+0.08(+0.95%)
Apr 11, 2018	8.425	8.425	8.400	8.400	18,271	-0.10(-1.18%)
Apr 10, 2018	8.500	8.500	8.500	8.500	113	+0.07(+0.83%)
Apr 09, 2018	8.500	8.500	8.430	8.430	13,926	+0.00(+0.00%)
Apr 06, 2018	8.430	8.430	8.430	8.430	13,110	+0.03(+0.36%)
Apr 05, 2018	8.300	8.400	8.270	8.400	23,044	+0.35(+4.35%)
Apr 04, 2018	8.000	8.150	8.000	8.050	10,217	-0.15(-1.83%)
Apr 03, 2018	8.000	8.200	8.000	8.200	4,753	+0.40(+5.13%)
Apr 02, 2018	8.270	8.270	7.800	7.800	348	-0.30(-3.70%)
Mar 29, 2018		8.100	8.100	8.100	0	+0.09(+1.12%)
Mar 28, 2018	8.150	8.150	8.010	8.010	5,839	+0.03(+0.38%)
Mar 27, 2018	7.980	7.980	7.980	7.980	13,973	-0.12(-1.48%)
Mar 26, 2018	7.930	8.100	7.930	8.100	4,890	+0.00(+0.00%)
Mar 23, 2018	7.920	8.100	7.920	8.100	9,251	+0.00(+0.02%)
Mar 22, 2018	8.030	8.170	8.030	8.098	2,725	-0.20(-2.43%)
Mar 21, 2018	8.300	8.300	8.300	8.300	150	+0.01(+0.12%)
Mar 20, 2018	8.250	8.290	8.250	8.290	8,668	+0.24(+2.98%)
Mar 19, 2018	8.050	8.050	8.050	8.050	1,340	-0.07(-0.86%)
Mar 16, 2018	8.120	8.120	8.120	8.120	5,450	+0.02(+0.25%)
Mar 15, 2018	8.140	8.165	8.100	8.100	23,010	+0.14(+1.76%)
Mar 13, 2018		7.960	7.960	7.960	0	-0.43(-5.13%)
Mar 12, 2018	8.390	8.390	8.390	8.390	100	+0.09(+1.08%)
Mar 09, 2018	8.290	8.470	8.280	8.300	37,264	+0.24(+2.98%)
Mar 07, 2018		8.060	8.060	8.060	23,597	-0.04(-0.49%)
Mar 06, 2018	8.150	8.200	8.100	8.100	1,486	+0.25(+3.18%)
Mar 05, 2018	7.900	7.900	7.850	7.850	3,373	-0.20(-2.48%)
Mar 02, 2018	7.870	8.050	7.870	8.050	4,766	+0.20(+2.55%)

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