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 )

17.21 -0.22 (-1.26%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.620	8.620	8.470	8.620	12,800	+0.00(+0.00%)
May 30, 2017	8.620	8.620	8.620	8.620	15,171	+0.02(+0.25%)
May 26, 2017	8.500	8.598	8.440	8.598	2,911	+0.15(+1.76%)
May 25, 2017	8.420	8.450	8.420	8.450	350	+0.13(+1.56%)
May 24, 2017	8.350	8.350	8.320	8.320	3,438	-0.11(-1.30%)
May 23, 2017	8.260	8.430	8.260	8.430	434	-0.01(-0.12%)
May 22, 2017	8.300	8.440	8.250	8.440	8,908	+0.01(+0.14%)
May 19, 2017	8.269	8.440	8.269	8.428	2,019	+0.20(+2.41%)
May 18, 2017	8.230	8.230	8.230	8.230	500	+0.08(+0.98%)
May 17, 2017	8.170	8.350	8.150	8.150	4,940	-0.22(-2.63%)
May 16, 2017	8.250	8.370	8.250	8.370	1,601	+0.22(+2.70%)
May 15, 2017	8.150	8.150	8.150	8.150	1,500	-0.02(-0.24%)
May 11, 2017		8.170	8.170	8.170	0	-0.12(-1.45%)
May 10, 2017	8.150	8.290	8.150	8.290	1,660	+0.02(+0.24%)
May 09, 2017	8.270	8.270	8.270	8.270	903	+0.01(+0.17%)
May 08, 2017	8.280	8.280	8.256	8.256	490	-0.22(-2.64%)
May 05, 2017	8.260	8.480	8.260	8.480	11,237	+0.23(+2.79%)
May 03, 2017		8.250	8.250	8.250	10	+0.04(+0.49%)
May 02, 2017	8.130	8.210	8.130	8.210	1,110	+0.17(+2.11%)
May 01, 2017	8.105	8.105	8.040	8.040	1,389	-0.17(-2.07%)
Apr 28, 2017	8.210	8.210	8.210	8.210	225	+0.03(+0.37%)
Apr 27, 2017	8.240	8.240	8.180	8.180	33,554	-0.06(-0.73%)
Apr 26, 2017	8.180	8.240	8.180	8.240	79,040	+0.29(+3.65%)
Apr 24, 2017		7.950	7.950	7.950	69,976	+0.10(+1.27%)
Apr 21, 2017	7.965	7.980	7.850	7.850	2,470	-0.13(-1.63%)
Apr 20, 2017	7.970	7.980	7.830	7.980	6,010	-0.13(-1.60%)
Apr 19, 2017	8.150	8.150	8.000	8.110	8,660	+0.00(+0.00%)
Apr 18, 2017	8.020	8.110	8.020	8.110	4,119	+0.01(+0.12%)
Apr 17, 2017	8.100	8.100	8.100	8.100	270	+0.00(+0.00%)
Apr 13, 2017	8.140	8.140	8.100	8.100	24,742	-0.02(-0.25%)
Apr 12, 2017	8.175	8.200	8.120	8.120	4,557	+0.05(+0.62%)
Apr 11, 2017	8.050	8.070	8.050	8.070	13,397	+0.02(+0.25%)
Apr 10, 2017	8.090	8.090	8.050	8.050	25,820	+0.04(+0.44%)
Apr 07, 2017	8.100	8.150	8.000	8.015	15,158	+0.03(+0.31%)
Apr 06, 2017	7.985	7.990	7.985	7.990	1,468	-0.03(-0.37%)
Apr 05, 2017	8.040	8.040	7.945	8.020	555	-0.03(-0.37%)
Apr 04, 2017	7.910	8.050	7.910	8.050	1,318	+0.25(+3.21%)
Apr 03, 2017	7.990	7.990	7.800	7.800	30,633	-0.20(-2.50%)
Mar 31, 2017	7.970	8.140	7.970	8.000	25,356	-0.08(-0.99%)
Mar 30, 2017	8.120	8.210	8.080	8.080	58,533	+0.03(+0.37%)
Mar 29, 2017	8.050	8.050	8.050	8.050	945	-0.08(-0.98%)
Mar 28, 2017	8.050	8.130	8.050	8.130	7,050	+0.03(+0.37%)
Mar 27, 2017	7.970	8.100	7.970	8.100	25,872	-0.10(-1.22%)
Mar 23, 2017		8.200	8.200	8.200	43	+0.10(+1.27%)
Mar 22, 2017	7.930	8.097	7.930	8.097	17,041	+0.01(+0.09%)
Mar 21, 2017	7.980	8.090	7.930	8.090	45,378	+0.15(+1.89%)
Mar 20, 2017	8.139	8.150	7.920	7.940	23,672	-0.07(-0.87%)
Mar 17, 2017	8.035	8.035	8.010	8.010	9,661	-0.06(-0.74%)
Mar 16, 2017	8.050	8.070	7.900	8.070	825	+0.31(+3.99%)
Mar 15, 2017	7.900	8.040	7.760	7.760	5,544	-0.01(-0.13%)
Mar 14, 2017	7.770	7.770	7.770	7.770	413	-0.10(-1.27%)
Mar 13, 2017	7.750	7.870	7.750	7.870	20,236	+0.12(+1.55%)
Mar 10, 2017	7.750	7.750	7.750	7.750	6,654	-0.03(-0.40%)
Mar 09, 2017	7.880	7.880	7.781	7.781	15,395	-0.05(-0.62%)
Mar 08, 2017	7.830	8.000	7.820	7.830	9,913	+0.06(+0.77%)
Mar 07, 2017	7.940	7.940	7.770	7.770	13,250	-0.16(-2.02%)
Mar 06, 2017	7.950	7.950	7.820	7.930	1,192	-0.02(-0.25%)
Mar 03, 2017	7.920	7.950	7.910	7.950	1,432	-0.10(-1.24%)
Mar 02, 2017	7.940	8.050	7.880	8.050	17,435	+0.11(+1.39%)

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