Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bae Systems Plc (OP: BAESF )

17.93 -0.27 (-1.51%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 7.400 7.400 7.250 7.250 5,495 -0.15(-2.03%)
Jan 30, 2017 7.410 7.410 7.400 7.400 1,153 -0.13(-1.73%)
Jan 27, 2017 7.500 7.530 7.500 7.530 3,000 +0.07(+0.87%)
Jan 26, 2017 7.550 7.600 7.460 7.465 1,413 -0.17(-2.16%)
Jan 25, 2017 7.560 7.630 7.560 7.630 25,671 +0.13(+1.73%)
Jan 24, 2017 7.550 7.550 7.500 7.500 5,616 -0.05(-0.66%)
Jan 23, 2017 7.500 7.550 7.500 7.550 1,934 +0.20(+2.72%)
Jan 19, 2017 7.350 7.350 7.350 7 -0.15(-2.00%)
Jan 17, 2017 7.500 7.500 7.500 3,119 +0.08(+1.15%)
Jan 13, 2017 7.415 7.415 7.415 0 -0.21(-2.69%)
Jan 12, 2017 7.630 7.630 7.620 7.620 750 +0.28(+3.81%)
Jan 11, 2017 7.460 7.500 7.340 7.340 4,388 -0.01(-0.16%)
Jan 10, 2017 7.352 7.352 7.352 7.352 32,778 +0.00(+0.02%)
Jan 09, 2017 7.320 7.350 7.320 7.350 1,101 -0.05(-0.68%)
Jan 06, 2017 7.530 7.530 7.400 7.400 35,613 +0.07(+0.95%)
Jan 05, 2017 7.320 7.330 7.320 7.330 466 +0.21(+2.95%)
Jan 03, 2017 7.120 7.120 7.120 0 -0.03(-0.42%)
Dec 30, 2016 7.150 7.150 7.150 0 -0.07(-0.97%)
Dec 29, 2016 7.220 7.220 7.220 7.220 3,759 +0.02(+0.28%)
Dec 28, 2016 7.220 7.230 7.200 7.200 5,180 +0.00(+0.00%)
Dec 27, 2016 7.380 7.380 7.200 7.200 3,507 -0.20(-2.70%)
Dec 23, 2016 7.400 7.400 7.400 0 +0.13(+1.79%)
Dec 21, 2016 7.270 7.270 7.270 2 -0.20(-2.68%)
Dec 19, 2016 7.470 7.470 7.470 68 +0.11(+1.49%)
Dec 15, 2016 7.360 7.360 7.360 0 -0.06(-0.81%)
Dec 14, 2016 7.420 7.420 7.420 7.420 645 -0.08(-1.07%)
Dec 13, 2016 7.550 7.550 7.500 7.500 8,221 +0.15(+2.04%)
Dec 12, 2016 7.500 7.500 7.350 7.350 3,033 -0.15(-2.00%)
Dec 09, 2016 7.550 7.550 7.500 7.500 5,411 -0.10(-1.32%)
Dec 08, 2016 7.520 7.650 7.520 7.600 11,810 +0.08(+1.06%)
Dec 07, 2016 7.680 7.680 7.520 7.520 13,992 -0.03(-0.40%)
Dec 06, 2016 7.550 7.550 7.550 7.550 455 -0.15(-1.95%)
Dec 05, 2016 7.510 7.700 7.510 7.700 6,187 +0.18(+2.39%)
Dec 02, 2016 7.530 7.530 7.520 7.520 7,780 -0.06(-0.79%)
Dec 01, 2016 7.580 7.580 7.580 7.580 1,058 +0.06(+0.80%)
Nov 30, 2016 7.520 7.520 7.520 7.520 115 -0.03(-0.42%)
Nov 29, 2016 7.520 7.552 7.520 7.552 712 +0.03(+0.43%)
Nov 28, 2016 7.520 7.520 7.520 7.520 3,100 -0.05(-0.71%)
Nov 25, 2016 7.550 7.580 7.550 7.574 470 +0.02(+0.32%)
Nov 23, 2016 7.550 7.550 7.550 0 +0.22(+3.00%)
Nov 22, 2016 7.330 7.330 7.330 7.330 6,677 -0.18(-2.40%)
Nov 21, 2016 7.510 7.510 7.510 7.510 1,120 +0.31(+4.31%)
Nov 18, 2016 7.350 7.360 7.200 7.200 2,492 -0.20(-2.70%)
Nov 17, 2016 7.400 7.400 7.400 7.400 4,028 +0.00(+0.00%)
Nov 16, 2016 7.539 7.539 7.400 7.400 5,870 +0.00(+0.00%)
Nov 15, 2016 7.450 7.450 7.400 7.400 15,881 +0.00(+0.00%)
Nov 14, 2016 7.415 7.500 7.400 7.400 2,418 +0.07(+0.95%)
Nov 11, 2016 7.530 7.530 7.330 7.330 58,680 -0.28(-3.68%)
Nov 10, 2016 7.680 7.680 7.520 7.610 39,039 +0.41(+5.69%)
Nov 09, 2016 7.250 7.250 7.151 7.200 44,374 +0.30(+4.35%)
Nov 08, 2016 6.730 6.900 6.730 6.900 11,757 +0.17(+2.53%)
Nov 07, 2016 6.730 6.730 6.730 6.730 1,100 +0.08(+1.20%)
Nov 04, 2016 6.620 6.650 6.620 6.650 4,470 +0.08(+1.22%)
Nov 03, 2016 6.640 6.706 6.570 6.570 4,892 -0.01(-0.23%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.