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 29, 2021 7.700 7.790 7.630 7.630 1,469 -0.08(-0.97%)
Oct 28, 2021 7.695 7.750 7.695 7.705 1,161 +0.04(+0.59%)
Oct 27, 2021 7.680 7.680 7.660 7.660 555 -0.16(-2.05%)
Oct 26, 2021 7.740 7.820 7.720 7.820 1,240 -0.06(-0.76%)
Oct 25, 2021 7.850 8.020 7.830 7.880 43,303 -0.26(-3.20%)
Oct 22, 2021 8.155 8.250 8.140 8.140 5,339,171 +0.01(+0.13%)
Oct 21, 2021 8.065 8.130 8.065 8.130 2,401,531 -0.09(-1.09%)
Oct 20, 2021 8.250 8.291 8.175 8.220 3,257,300 +0.06(+0.67%)
Oct 19, 2021 8.100 8.165 8.100 8.165 28,452 -0.03(-0.31%)
Oct 18, 2021 8.136 8.210 8.110 8.190 175,689 -0.11(-1.33%)
Oct 15, 2021 8.235 8.300 8.235 8.300 122,221 +0.07(+0.79%)
Oct 14, 2021 8.240 8.240 8.172 8.235 671,805 +0.05(+0.67%)
Oct 13, 2021 7.950 8.180 7.950 8.180 33,075 +0.08(+0.99%)
Oct 12, 2021 7.985 8.100 7.930 8.100 3,823 +0.15(+1.95%)
Oct 11, 2021 7.900 7.945 7.880 7.945 8,266 +0.14(+1.79%)
Oct 08, 2021 7.805 7.805 7.730 7.805 788 +0.00(+0.06%)
Oct 07, 2021 7.800 7.880 7.680 7.800 4,124 +0.12(+1.56%)
Oct 06, 2021 7.800 7.800 7.680 7.680 2,320 -0.03(-0.39%)
Oct 05, 2021 7.715 7.715 7.710 7.710 7,058 -0.05(-0.64%)
Oct 04, 2021 7.680 7.760 7.600 7.760 14,471 +0.01(+0.19%)
Oct 01, 2021 7.685 7.745 7.590 7.745 6,199 +0.15(+2.04%)
Sep 30, 2021 7.720 7.720 7.590 7.590 24,150 -0.14(-1.86%)
Sep 29, 2021 7.720 7.734 7.700 7.734 1,031 +0.16(+2.17%)
Sep 28, 2021 7.710 7.720 7.570 7.570 6,376 -0.18(-2.32%)
Sep 27, 2021 7.760 7.800 7.750 7.750 1,364 -0.05(-0.64%)
Sep 24, 2021 7.700 7.800 7.700 7.800 1,353 +0.03(+0.39%)
Sep 23, 2021 7.710 7.770 7.705 7.770 6,520 +0.05(+0.71%)
Sep 22, 2021 7.705 7.720 7.705 7.715 4,002 +0.05(+0.72%)
Sep 21, 2021 7.680 7.680 7.645 7.660 4,934 +0.01(+0.13%)
Sep 20, 2021 7.770 7.780 7.540 7.650 21,492 -0.06(-0.78%)
Sep 17, 2021 7.755 7.755 7.695 7.710 2,047 +0.12(+1.58%)
Sep 16, 2021 7.670 7.670 7.590 7.590 1,514 -0.08(-1.04%)
Sep 15, 2021 7.670 7.670 7.670 7.670 1,713 +0.03(+0.39%)
Sep 14, 2021 7.720 7.720 7.640 7.640 2,763 -0.02(-0.26%)
Sep 13, 2021 7.740 7.830 7.660 7.660 5,612 -0.05(-0.65%)
Sep 10, 2021 7.890 7.890 7.710 7.710 5,052 -0.06(-0.77%)
Sep 09, 2021 7.770 7.770 7.770 7.770 2,147 +0.09(+1.17%)
Sep 08, 2021 7.650 7.740 7.592 7.680 2,321 +0.03(+0.39%)
Sep 07, 2021 7.770 7.770 7.650 7.650 2,332 -0.20(-2.55%)
Sep 03, 2021 7.850 8.010 7.850 7.850 3,205 -0.01(-0.13%)
Sep 02, 2021 7.905 7.950 7.860 7.860 7,981 -0.00(-0.06%)
Sep 01, 2021 7.910 7.930 7.840 7.865 3,520 +0.01(+0.13%)
Aug 31, 2021 7.855 7.855 7.855 7.855 2,625 -0.01(-0.19%)
Aug 27, 2021 7.870 7.870 7.870 110 +0.08(+1.03%)
Aug 26, 2021 7.785 7.790 7.785 7.790 1,515 -0.01(-0.19%)
Aug 25, 2021 7.790 7.805 7.790 7.805 1,000 +0.01(+0.19%)
Aug 24, 2021 7.840 7.840 7.790 7.790 3,725 -0.21(-2.62%)
Aug 23, 2021 8.010 8.010 7.890 8.000 1,046 +0.09(+1.14%)
Aug 20, 2021 7.890 7.910 7.840 7.910 1,495 +0.12(+1.54%)
Aug 19, 2021 7.880 7.880 7.790 7.790 947 -0.13(-1.70%)
Aug 18, 2021 7.990 7.990 7.925 7.925 822 -0.08(-0.94%)
Aug 17, 2021 8.000 8.000 8.000 8.000 39,522 -0.08(-0.99%)
Aug 16, 2021 8.120 8.120 8.000 8.080 1,000 +0.01(+0.12%)
Aug 13, 2021 8.075 8.075 8.070 8.070 2,928 +0.06(+0.75%)
Aug 12, 2021 8.000 8.010 8.000 8.010 499 -0.08(-0.99%)
Aug 11, 2021 7.940 8.090 7.935 8.090 19,860 +0.03(+0.37%)
Aug 10, 2021 8.070 8.070 7.860 8.060 11,993 +0.21(+2.67%)
Aug 09, 2021 8.080 8.080 7.850 7.850 4,658 -0.22(-2.72%)
Aug 06, 2021 8.010 8.070 8.010 8.070 1,559 +0.09(+1.13%)
Aug 04, 2021 7.980 7.980 7.980 79 -0.06(-0.75%)
Aug 03, 2021 7.920 8.060 7.920 8.040 24,254 -0.13(-1.59%)
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.