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 )

17.70 -0.50 (-2.75%)

Streaming Delayed Price Updated: 11:00 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2017		7.890	7.890	7.890	150,329	+0.15(+1.94%)
Aug 29, 2017	7.688	7.740	7.645	7.740	3,525	+0.08(+1.04%)
Aug 24, 2017		7.660	7.660	7.660	2	+0.21(+2.82%)
Aug 23, 2017	7.575	7.575	7.450	7.450	897	-0.30(-3.87%)
Aug 22, 2017	7.685	7.750	7.685	7.750	3,460	+0.10(+1.31%)
Aug 21, 2017	7.535	7.650	7.450	7.650	700	+0.18(+2.41%)
Aug 18, 2017	7.590	7.590	7.470	7.470	635	-0.25(-3.24%)
Aug 17, 2017	7.635	7.720	7.635	7.720	756	-0.06(-0.77%)
Aug 16, 2017	7.680	7.780	7.600	7.780	1,214	+0.23(+3.05%)
Aug 15, 2017	7.675	7.675	7.550	7.550	5,150	+0.10(+1.34%)
Aug 14, 2017	7.550	7.550	7.450	7.450	2,206	-0.09(-1.19%)
Aug 11, 2017	7.600	7.600	7.540	7.540	346	-0.11(-1.44%)
Aug 10, 2017	7.600	7.650	7.600	7.650	1,050	+0.00(+0.00%)
Aug 09, 2017	7.450	7.650	7.450	7.650	229	+0.21(+2.82%)
Aug 08, 2017	7.535	7.535	7.440	7.440	11,223	-0.25(-3.25%)
Aug 07, 2017	7.680	7.690	7.680	7.690	575	-0.01(-0.13%)
Aug 04, 2017	7.700	7.700	7.700	7.700	3,387	-0.14(-1.79%)
Aug 03, 2017	7.750	7.840	7.740	7.840	7,361	+0.12(+1.55%)
Aug 02, 2017	7.810	7.810	7.720	7.720	852	-0.23(-2.89%)
Aug 01, 2017	8.060	8.060	7.950	7.950	510	-0.10(-1.24%)
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%)

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