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, 2009 4.950 5.000 4.950 5.000 500 -0.09(-1.70%)
Aug 28, 2009 5.150 5.150 5.086 5.086 5,120 +0.19(+3.80%)
Aug 27, 2009 5.109 5.109 4.900 4.900 1,564 -0.58(-10.57%)
Aug 25, 2009 5.479 5.479 5.479 0 +0.18(+3.38%)
Aug 24, 2009 5.600 5.600 5.300 5.300 1,350 -0.02(-0.38%)
Aug 20, 2009 5.320 5.320 5.320 5.320 10,000 +0.17(+3.30%)
Aug 18, 2009 5.150 5.150 5.150 5.150 2,000 -0.25(-4.63%)
Aug 13, 2009 5.550 5.550 5.400 5.400 3,500 -0.11(-2.00%)
Aug 12, 2009 5.510 5.510 5.510 5.510 1,000 +0.08(+1.40%)
Aug 06, 2009 5.434 5.434 5.434 0 +0.23(+4.50%)
Aug 03, 2009 5.200 5.200 5.200 0 +0.20(+4.00%)
Jul 31, 2009 5.000 5.000 5.000 5.000 200 -0.75(-13.04%)
Jul 22, 2009 5.750 5.750 5.750 0 +0.30(+5.50%)
Jul 17, 2009 5.450 5.450 5.450 0 +0.05(+0.93%)
Jul 15, 2009 5.400 5.400 5.400 0 -0.05(-0.92%)
Jul 13, 2009 5.450 5.450 5.450 0 +0.35(+6.86%)
Jul 10, 2009 5.400 5.400 5.100 5.100 970 -0.24(-4.47%)
Jul 08, 2009 5.339 5.339 5.339 5.339 0 +0.09(+1.69%)
Jul 07, 2009 5.250 5.250 5.250 5.250 900 +0.05(+0.96%)
Jul 06, 2009 5.200 5.200 5.200 5.200 1,000 -0.15(-2.80%)
Jul 01, 2009 5.510 5.510 5.350 5.350 4,800 -0.34(-5.98%)
Jun 30, 2009 5.650 5.690 5.650 5.690 5,200 +0.05(+0.92%)
Jun 26, 2009 5.638 5.638 5.638 5.638 950,000 -0.03(-0.54%)
Jun 22, 2009 5.669 5.669 5.669 5.669 1,000 -0.18(-3.09%)
Jun 19, 2009 5.610 5.850 5.610 5.850 1,100 +0.52(+9.71%)
Jun 12, 2009 5.332 5.332 5.332 5.332 400,000 +0.13(+2.54%)
Jun 10, 2009 5.200 5.200 5.200 700,000 -0.15(-2.79%)
Jun 09, 2009 5.349 5.349 5.349 5.349 442 +0.08(+1.51%)
Jun 05, 2009 5.270 5.270 5.270 5.270 0 -0.18(-3.30%)
Jun 03, 2009 5.450 5.450 5.450 0 -0.10(-1.80%)
Jun 02, 2009 5.350 5.550 5.350 5.550 559 +0.12(+2.21%)
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.