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 (%)
Aug 31, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Aug 30, 2004 3.650 3.650 3.650 3.650 1,000 +0.05(+1.39%)
Aug 27, 2004 3.600 3.600 3.400 3.600 1,600 +0.00(+0.00%)
Aug 26, 2004 3.600 3.600 3.400 3.600 1,600 +0.00(+0.00%)
Aug 25, 2004 3.600 3.600 3.400 3.600 1,600 +0.00(+0.00%)
Aug 24, 2004 3.600 3.600 3.400 3.600 1,600 -0.10(-2.70%)
Aug 23, 2004 3.700 3.700 3.700 3.700 450 +0.00(+0.00%)
Aug 20, 2004 3.700 3.700 3.700 3.700 450 -0.08(-2.12%)
Aug 19, 2004 3.780 3.780 3.780 3.780 1,000 +0.00(+0.00%)
Aug 18, 2004 3.780 3.780 3.780 3.780 1,000 +0.00(+0.00%)
Aug 17, 2004 3.780 3.780 3.780 3.780 1,000 +0.00(+0.00%)
Aug 16, 2004 3.780 3.780 3.780 3.780 1,000 +0.13(+3.56%)
Aug 13, 2004 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Aug 12, 2004 3.650 3.650 3.650 3.650 1,000 +0.05(+1.39%)
Aug 11, 2004 3.600 3.600 3.500 3.600 1,428 -0.05(-1.37%)
Aug 10, 2004 3.650 3.650 3.650 3.650 1,500 +0.00(+0.00%)
Aug 09, 2004 3.650 3.650 3.650 3.650 1,500 -0.20(-5.19%)
Aug 06, 2004 3.850 3.850 3.850 3.850 964 +0.00(+0.00%)
Aug 05, 2004 3.850 3.850 3.850 3.850 964 +0.00(+0.00%)
Aug 04, 2004 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Aug 03, 2004 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Aug 02, 2004 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Jul 30, 2004 3.850 3.850 3.850 3.850 2,000 +0.00(+0.00%)
Jul 29, 2004 3.850 3.850 3.850 3.850 2,000 +0.05(+1.32%)
Jul 28, 2004 3.800 3.800 3.800 3.800 900 +0.00(+0.00%)
Jul 27, 2004 3.800 3.800 3.800 3.800 900 +0.00(+0.00%)
Jul 26, 2004 3.800 3.800 3.800 3.800 900 +0.00(+0.00%)
Jul 23, 2004 3.800 3.800 3.800 3.800 900 -0.20(-5.00%)
Jul 22, 2004 4.000 4.000 4.000 4.000 2,600 +0.00(+0.00%)
Jul 21, 2004 4.000 4.000 4.000 4.000 2,600 +0.15(+3.90%)
Jul 20, 2004 3.850 3.850 3.850 3.850 11,500 +0.00(+0.00%)
Jul 19, 2004 3.850 3.850 3.850 3.850 11,500 +0.00(+0.00%)
Jul 16, 2004 3.850 3.850 3.850 3.850 11,500 +0.00(+0.00%)
Jul 15, 2004 3.850 3.850 3.850 3.850 11,500 +0.00(+0.00%)
Jul 14, 2004 3.850 3.850 3.850 3.850 11,500 +0.00(+0.00%)
Jul 13, 2004 3.850 3.850 3.850 3.850 11,500 +0.05(+1.32%)
Jul 12, 2004 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Jul 09, 2004 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Jul 08, 2004 3.800 3.850 3.800 3.800 2,300 -0.05(-1.30%)
Jul 07, 2004 3.850 3.850 3.850 3.850 5,000 +0.00(+0.00%)
Jul 06, 2004 3.850 4.150 3.850 3.850 1,172 +0.00(+0.00%)
Jul 02, 2004 3.850 4.150 3.850 3.850 1,172 -0.25(-6.10%)
Jul 01, 2004 4.100 4.100 3.930 4.100 2,200 +0.00(+0.00%)
Jun 30, 2004 3.800 4.100 3.930 4.100 2,200 +0.15(+3.80%)
Jun 29, 2004 3.950 3.950 3.950 3.950 150 +0.00(+0.00%)
Jun 28, 2004 3.650 3.950 3.950 3.950 150 +0.30(+8.22%)
Jun 25, 2004 3.900 3.650 3.650 3.650 100 -0.25(-6.41%)
Jun 24, 2004 3.900 3.900 3.900 3.900 500 +0.20(+5.41%)
Jun 23, 2004 3.700 3.700 3.700 3.700 600 +0.00(+0.00%)
Jun 22, 2004 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Jun 21, 2004 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Jun 18, 2004 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Jun 17, 2004 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Jun 16, 2004 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Jun 15, 2004 3.700 3.700 3.700 3.700 400 -0.15(-3.90%)
Jun 14, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jun 10, 2004 3.850 3.850 3.850 3.850 108 +0.00(+0.00%)
Jun 09, 2004 3.850 3.850 3.850 3.850 1,334 -0.05(-1.36%)
Jun 08, 2004 3.903 3.903 3.903 3.903 264,000 +0.00(+0.00%)
Jun 07, 2004 3.903 3.903 3.903 3.903 264,000 +0.10(+2.71%)
Jun 04, 2004 3.800 3.800 3.800 3.800 300 -0.01(-0.26%)
Jun 03, 2004 3.810 3.810 3.700 3.810 2,620 +0.00(+0.00%)
Jun 02, 2004 3.810 3.810 3.700 3.810 2,620 +0.00(+0.00%)
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.