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 )

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 (%)
Oct 31, 2017 7.900 7.970 7.900 7.970 2,805 +0.07(+0.89%)
Oct 30, 2017 7.800 7.900 7.800 7.900 2,609 +0.17(+2.20%)
Oct 27, 2017 7.820 7.820 7.730 7.730 650 -0.07(-0.90%)
Oct 26, 2017 7.820 7.820 7.700 7.800 9,686 -0.04(-0.45%)
Oct 25, 2017 7.760 7.880 7.760 7.835 4,704 +0.01(+0.19%)
Oct 24, 2017 7.900 7.900 7.820 7.820 12,477 -0.08(-1.01%)
Oct 23, 2017 7.870 7.900 7.860 7.900 23,649 +0.05(+0.64%)
Oct 20, 2017 7.862 7.940 7.850 7.850 4,282 -0.02(-0.25%)
Oct 19, 2017 7.930 7.930 7.870 7.870 1,050 -0.31(-3.73%)
Oct 18, 2017 8.175 8.175 8.175 8.175 124 +0.04(+0.55%)
Oct 17, 2017 8.130 8.130 8.130 8.130 225 +0.00(+0.00%)
Oct 16, 2017 8.080 8.190 8.070 8.130 11,690 +0.02(+0.25%)
Oct 13, 2017 8.111 8.111 8.110 8.110 2,008 -0.09(-1.10%)
Oct 12, 2017 8.125 8.200 8.100 8.200 1,670 -0.09(-1.09%)
Oct 11, 2017 8.040 8.290 8.040 8.290 2,965 +0.24(+2.98%)
Oct 10, 2017 8.050 8.050 8.050 8.050 376 +0.02(+0.27%)
Oct 09, 2017 7.990 8.183 7.990 8.028 17,326 +0.05(+0.61%)
Oct 06, 2017 7.932 7.980 7.900 7.980 2,587 +0.01(+0.13%)
Oct 05, 2017 8.060 8.060 7.970 7.970 500 -0.28(-3.39%)
Oct 03, 2017 8.250 8.250 8.250 0 -0.03(-0.36%)
Oct 02, 2017 8.260 8.365 8.260 8.280 461 -0.13(-1.55%)
Sep 28, 2017 8.410 8.410 8.410 60 -0.09(-1.06%)
Sep 26, 2017 8.500 8.500 8.500 31 +0.00(+0.00%)
Sep 25, 2017 8.575 8.575 8.490 8.500 9,246 +0.00(+0.00%)
Sep 22, 2017 8.650 8.650 8.460 8.500 5,814 +0.09(+1.07%)
Sep 21, 2017 8.410 8.410 8.410 8.410 800 -0.09(-1.06%)
Sep 19, 2017 8.500 8.500 8.500 0 +0.07(+0.83%)
Sep 18, 2017 8.296 8.500 8.296 8.430 2,888 +0.38(+4.72%)
Sep 15, 2017 8.010 8.050 8.010 8.050 145,054 +0.14(+1.77%)
Sep 14, 2017 7.900 7.910 7.900 7.910 1,103 +0.00(+0.00%)
Sep 13, 2017 7.900 7.910 7.900 7.910 7,389 -0.09(-1.12%)
Sep 12, 2017 7.970 8.000 7.890 8.000 3,690 +0.14(+1.76%)
Sep 11, 2017 7.862 7.862 7.862 7.862 3,166 -0.05(-0.61%)
Sep 08, 2017 7.772 7.940 7.772 7.910 1,605 +0.06(+0.76%)
Sep 06, 2017 7.850 7.850 7.850 48 -0.15(-1.88%)
Sep 05, 2017 7.740 8.000 7.740 8.000 1,923 +0.03(+0.31%)
Sep 01, 2017 8.000 8.000 7.950 7.975 1,973 +0.08(+1.08%)
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%)
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.