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 (%)
Jul 31, 2017	8.040	8.050	7.890	8.050	1,550	+0.08(+1.03%)
Jul 28, 2017	7.830	8.000	7.830	7.968	1,655	+0.12(+1.50%)
Jul 27, 2017	7.870	7.950	7.850	7.850	2,005	-0.10(-1.26%)
Jul 26, 2017	7.950	7.950	7.950	7.950	1,762	+0.08(+1.02%)
Jul 25, 2017	7.822	7.905	7.772	7.870	1,350	+0.12(+1.53%)
Jul 24, 2017	7.740	7.900	7.730	7.752	2,593	-0.19(-2.37%)
Jul 21, 2017	7.900	7.950	7.900	7.940	2,687	+0.03(+0.38%)
Jul 19, 2017		7.910	7.910	7.910	15	-0.18(-2.22%)
Jul 18, 2017	8.005	8.090	8.005	8.090	206	+0.14(+1.76%)
Jul 17, 2017	8.035	8.120	7.950	7.950	1,438	-0.07(-0.81%)
Jul 14, 2017	7.890	8.070	7.890	8.015	17,062	+0.07(+0.82%)
Jul 13, 2017	8.020	8.020	7.950	7.950	13,702	+0.00(+0.00%)
Jul 12, 2017	8.045	8.070	7.950	7.950	10,657	-0.05(-0.62%)
Jul 11, 2017	8.075	8.075	8.000	8.000	315	+0.01(+0.13%)
Jul 07, 2017		7.990	7.990	7.990	16	+0.07(+0.88%)
Jul 06, 2017	7.996	8.030	7.900	7.920	3,520	-0.28(-3.41%)
Jul 03, 2017		8.200	8.200	8.200	65	-0.10(-1.20%)
Jun 30, 2017	8.300	8.300	8.300	8.300	104	+0.00(+0.00%)
Jun 27, 2017		8.300	8.300	8.300	80	-0.07(-0.86%)
Jun 26, 2017	8.345	8.372	8.300	8.372	12,718	+0.01(+0.14%)
Jun 23, 2017	8.360	8.360	8.360	8.360	100	-0.19(-2.22%)
Jun 22, 2017	8.410	8.550	8.300	8.550	36,228	-0.04(-0.47%)
Jun 21, 2017	8.600	8.600	8.570	8.590	1,157	+0.08(+0.94%)
Jun 20, 2017	8.510	8.510	8.510	8.510	108	+0.06(+0.71%)
Jun 16, 2017		8.450	8.450	8.450	0	+0.15(+1.81%)
Jun 15, 2017	8.300	8.300	8.300	8.300	1,234	-0.05(-0.60%)
Jun 14, 2017	8.351	8.351	8.350	8.350	3,050	+0.00(+0.00%)
Jun 13, 2017	8.350	8.350	8.350	8.350	1,130	-0.20(-2.34%)
Jun 12, 2017	8.350	8.550	8.350	8.550	6,666	-0.01(-0.12%)
Jun 09, 2017	8.560	8.560	8.560	8.560	1,544	+0.06(+0.71%)
Jun 08, 2017	8.490	8.537	8.490	8.500	2,895	-0.20(-2.30%)
Jun 07, 2017	8.700	8.700	8.700	8.700	125	+0.00(+0.00%)
Jun 06, 2017	8.700	8.700	8.700	8.700	351	+0.00(+0.00%)
Jun 05, 2017	8.680	8.700	8.680	8.700	300	+0.07(+0.81%)
Jun 02, 2017	8.698	8.700	8.630	8.630	4,262	-0.07(-0.80%)
Jun 01, 2017	8.620	8.700	8.620	8.700	1,566	+0.08(+0.93%)
May 31, 2017	8.620	8.620	8.470	8.620	12,800	+0.00(+0.00%)
May 30, 2017	8.620	8.620	8.620	8.620	15,171	+0.02(+0.25%)
May 26, 2017	8.500	8.598	8.440	8.598	2,911	+0.15(+1.76%)
May 25, 2017	8.420	8.450	8.420	8.450	350	+0.13(+1.56%)
May 24, 2017	8.350	8.350	8.320	8.320	3,438	-0.11(-1.30%)
May 23, 2017	8.260	8.430	8.260	8.430	434	-0.01(-0.12%)
May 22, 2017	8.300	8.440	8.250	8.440	8,908	+0.01(+0.14%)
May 19, 2017	8.269	8.440	8.269	8.428	2,019	+0.20(+2.41%)
May 18, 2017	8.230	8.230	8.230	8.230	500	+0.08(+0.98%)
May 17, 2017	8.170	8.350	8.150	8.150	4,940	-0.22(-2.63%)
May 16, 2017	8.250	8.370	8.250	8.370	1,601	+0.22(+2.70%)
May 15, 2017	8.150	8.150	8.150	8.150	1,500	-0.02(-0.24%)
May 11, 2017		8.170	8.170	8.170	0	-0.12(-1.45%)
May 10, 2017	8.150	8.290	8.150	8.290	1,660	+0.02(+0.24%)
May 09, 2017	8.270	8.270	8.270	8.270	903	+0.01(+0.17%)
May 08, 2017	8.280	8.280	8.256	8.256	490	-0.22(-2.64%)
May 05, 2017	8.260	8.480	8.260	8.480	11,237	+0.23(+2.79%)
May 03, 2017		8.250	8.250	8.250	10	+0.04(+0.49%)
May 02, 2017	8.130	8.210	8.130	8.210	1,110	+0.17(+2.11%)

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