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 )

17.21 -0.22 (-1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2007 8.950 8.950 8.900 8.950 22,160 +0.20(+2.29%)
May 30, 2007 8.750 8.750 8.750 8.750 10,000 +0.15(+1.74%)
May 29, 2007 8.600 8.600 8.600 8.600 4,000 +0.00(+0.00%)
May 25, 2007 8.600 8.700 8.600 8.600 100,500 -0.25(-2.82%)
May 24, 2007 8.650 8.950 8.801 8.850 101,350 +0.20(+2.31%)
May 23, 2007 8.650 8.750 8.650 8.650 2,269 -0.25(-2.81%)
May 22, 2007 8.900 8.900 8.900 8.900 100 +0.00(+0.00%)
May 21, 2007 8.900 8.900 8.900 8.900 2,275 -0.05(-0.56%)
May 18, 2007 8.950 8.950 8.950 8.950 425 +0.10(+1.13%)
May 17, 2007 8.850 8.850 8.850 8.850 230 +0.00(+0.00%)
May 16, 2007 8.850 8.900 8.800 8.850 7,880 +0.25(+2.91%)
May 15, 2007 8.600 8.600 8.600 8.600 100 -0.20(-2.27%)
May 14, 2007 8.800 8.800 8.800 8.800 200 -0.10(-1.12%)
May 11, 2007 8.900 8.900 8.900 8.900 200 +0.10(+1.14%)
May 10, 2007 8.800 8.800 8.800 8.800 500 +0.05(+0.57%)
May 09, 2007 8.750 8.750 8.700 8.750 1,175 +0.05(+0.57%)
May 08, 2007 8.700 8.700 8.650 8.700 650 -0.30(-3.33%)
May 07, 2007 9.000 9.000 9.000 9.000 110 +0.10(+1.12%)
May 04, 2007 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 03, 2007 8.900 8.900 8.900 8.900 250 +0.15(+1.71%)
May 02, 2007 8.750 8.800 8.750 8.750 1,100 -0.35(-3.85%)
May 01, 2007 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 30, 2007 9.100 9.100 9.100 9.100 150 +0.00(+0.00%)
Apr 27, 2007 9.100 9.300 9.100 9.100 1,987 +0.00(+0.00%)
Apr 26, 2007 9.100 9.100 9.100 9.100 100 -0.05(-0.55%)
Apr 25, 2007 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 24, 2007 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 23, 2007 9.150 9.150 9.150 9.150 285 +0.15(+1.67%)
Apr 20, 2007 9.000 9.000 9.000 9.000 200,000 +0.00(+0.00%)
Apr 19, 2007 9.000 9.000 9.000 9.000 1,200 +0.00(+0.00%)
Apr 18, 2007 9.000 9.000 9.000 9.000 9,000 -0.20(-2.17%)
Apr 17, 2007 9.200 9.200 9.200 9.200 1,000 +0.20(+2.22%)
Apr 16, 2007 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 13, 2007 9.000 9.250 9.000 9.000 100,759 -0.20(-2.17%)
Apr 12, 2007 9.200 9.200 9.200 9.200 450 +0.25(+2.79%)
Apr 11, 2007 8.950 8.950 8.950 8.950 177 +0.05(+0.56%)
Apr 10, 2007 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 09, 2007 8.900 9.200 8.900 8.900 2,643 -0.05(-0.56%)
Apr 05, 2007 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Apr 04, 2007 8.950 8.950 8.950 8.950 14,184 -0.05(-0.56%)
Apr 03, 2007 9.000 9.110 9.000 9.000 821 +0.05(+0.56%)
Apr 02, 2007 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Mar 30, 2007 8.950 8.950 8.950 8.950 3,183 +0.00(+0.00%)
Mar 29, 2007 8.950 8.950 8.950 8.950 1,000 +0.10(+1.13%)
Mar 28, 2007 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 27, 2007 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 26, 2007 8.850 9.200 8.850 8.850 14,500 -0.30(-3.28%)
Mar 23, 2007 9.150 9.200 8.950 9.150 6,300 +0.00(+0.00%)
Mar 22, 2007 9.150 9.150 8.850 9.150 19,190 +0.30(+3.39%)
Mar 21, 2007 8.850 8.850 8.850 8.850 81,620 +0.00(+0.00%)
Mar 20, 2007 8.850 8.850 8.850 8.850 105,440 +0.10(+1.14%)
Mar 19, 2007 8.750 8.750 8.750 8.750 5,500 +0.10(+1.16%)
Mar 16, 2007 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Mar 15, 2007 8.650 8.650 8.650 8.650 29,300 +0.35(+4.22%)
Mar 14, 2007 8.300 8.300 8.300 8.300 100 -0.20(-2.35%)
Mar 13, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 12, 2007 8.500 8.500 8.500 8.500 1,000 -0.25(-2.86%)
Mar 09, 2007 8.750 8.750 8.750 8.750 150 +0.20(+2.34%)
Mar 08, 2007 8.550 8.550 8.550 8.550 550 -0.10(-1.16%)
Mar 07, 2007 8.650 8.650 8.650 8.650 200 +0.20(+2.37%)
Mar 06, 2007 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 05, 2007 8.450 8.450 8.450 8.450 100 +0.05(+0.60%)
Mar 02, 2007 8.250 8.400 8.400 8.400 231 +0.15(+1.82%)
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.