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, 2012 5.010 5.010 4.970 4.970 48,944 -0.03(-0.60%)
Aug 30, 2012 5.010 5.010 4.910 5.000 3,946 +0.04(+0.81%)
Aug 29, 2012 4.960 4.960 4.960 4.960 210 +0.03(+0.61%)
Aug 27, 2012 5.090 5.090 4.930 4.930 1,999 -0.02(-0.45%)
Aug 24, 2012 4.952 4.952 4.952 4.952 550 +0.04(+0.87%)
Aug 23, 2012 4.920 5.000 4.910 4.910 1,614 -0.10(-2.00%)
Aug 22, 2012 5.010 5.010 5.010 5.010 200 -0.07(-1.38%)
Aug 21, 2012 4.950 5.080 4.950 5.080 21,996 +0.15(+3.04%)
Aug 20, 2012 4.930 4.930 4.930 4.930 10,853 -0.07(-1.40%)
Aug 17, 2012 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Aug 16, 2012 5.000 5.000 5.000 5.000 3,000 +0.06(+1.21%)
Aug 15, 2012 4.940 4.940 4.940 4.940 5,777 +0.04(+0.82%)
Aug 13, 2012 4.900 4.900 4.900 0 +0.06(+1.24%)
Aug 09, 2012 4.840 4.840 4.840 4.840 0 +0.03(+0.62%)
Aug 08, 2012 4.810 4.810 4.810 4.810 4,000 -0.02(-0.41%)
Aug 07, 2012 4.830 4.830 4.830 4.830 720 -0.05(-1.02%)
Aug 03, 2012 4.880 4.880 4.880 0 +0.18(+3.83%)
Aug 02, 2012 4.820 4.820 4.700 4.700 38,447 -0.14(-2.89%)
Jul 30, 2012 4.840 4.840 4.840 0 -0.06(-1.22%)
Jul 26, 2012 4.900 4.900 4.900 0 +0.12(+2.56%)
Jul 25, 2012 4.777 4.777 4.777 4.777 200 +0.01(+0.16%)
Jul 24, 2012 4.800 4.800 4.770 4.770 600 -0.13(-2.65%)
Jul 19, 2012 4.900 4.900 4.900 0 +0.09(+1.87%)
Jul 18, 2012 4.760 4.810 4.760 4.810 2,530 +0.10(+2.10%)
Jul 14, 2012 4.711 4.711 4.711 280 +0.00(+0.00%)
Jul 13, 2012 4.820 4.820 4.711 4.711 1,715 +0.08(+1.75%)
Jul 11, 2012 4.630 4.630 4.630 0 +0.06(+1.31%)
Jul 09, 2012 4.570 4.570 4.570 0 -0.03(-0.65%)
Jul 05, 2012 4.600 4.600 4.600 0 +0.13(+2.91%)
Jul 02, 2012 4.470 4.470 4.470 4.470 765 +0.00(+0.00%)
Jun 29, 2012 4.490 4.490 4.470 4.470 6,502 +0.19(+4.44%)
Jun 26, 2012 4.280 4.280 4.280 0 -0.04(-0.93%)
Jun 25, 2012 4.330 4.330 4.320 4.320 13,000 -0.11(-2.48%)
Jun 22, 2012 4.430 4.430 4.430 4.430 5,445 +0.00(+0.00%)
Jun 21, 2012 4.450 4.450 4.350 4.430 10,055 -0.10(-2.21%)
Jun 20, 2012 4.556 4.556 4.530 4.530 18,150 +0.14(+3.19%)
Jun 18, 2012 4.390 4.390 4.390 4.390 0 -0.08(-1.79%)
Jun 15, 2012 4.332 4.470 4.320 4.470 19,246 +0.12(+2.76%)
Jun 14, 2012 4.230 4.350 4.230 4.350 5,953 +0.11(+2.59%)
Jun 13, 2012 4.240 4.240 4.240 4.240 23,910 -0.19(-4.29%)
Jun 12, 2012 4.430 4.430 4.430 4.430 7,951 +0.33(+8.05%)
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.