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 )

17.11 -0.04 (-0.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 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 (%)
Feb 26, 2021 6.900 6.900 6.750 6.850 3,600 -0.05(-0.72%)
Feb 25, 2021 7.050 7.200 6.850 6.900 2,865 -0.10(-1.50%)
Feb 24, 2021 6.860 7.040 6.860 7.005 18,985 +0.19(+2.78%)
Feb 23, 2021 6.690 6.910 6.690 6.816 16,883 +0.13(+1.95%)
Feb 22, 2021 6.595 6.750 6.595 6.685 13,649 +0.18(+2.85%)
Feb 19, 2021 6.508 6.710 6.500 6.500 15,700 -0.21(-3.13%)
Feb 18, 2021 6.650 6.710 6.505 6.710 1,267 -0.04(-0.59%)
Feb 17, 2021 6.675 6.750 6.600 6.750 5,651 +0.01(+0.15%)
Feb 16, 2021 6.750 6.885 6.640 6.740 43,162 +0.13(+1.97%)
Feb 12, 2021 6.580 6.655 6.580 6.610 6,200 -0.02(-0.38%)
Feb 11, 2021 6.635 6.700 6.635 6.635 3,555 +0.02(+0.30%)
Feb 10, 2021 6.650 6.666 6.530 6.615 33,997 -0.00(-0.08%)
Feb 09, 2021 6.600 6.625 6.590 6.620 1,609 +0.02(+0.30%)
Feb 08, 2021 6.690 6.690 6.500 6.600 5,610 -0.02(-0.30%)
Feb 05, 2021 6.490 6.620 6.490 6.620 1,300 +0.10(+1.53%)
Feb 04, 2021 6.520 6.520 6.520 6.520 1,472 +0.07(+1.16%)
Feb 03, 2021 6.410 6.510 6.410 6.445 120,371 -0.05(-0.85%)
Feb 02, 2021 6.450 6.510 6.450 6.500 1,983 +0.09(+1.40%)
Feb 01, 2021 6.300 6.435 6.300 6.410 5,083 +0.19(+3.05%)
Jan 29, 2021 6.400 6.470 6.220 6.220 29,100 -0.23(-3.59%)
Jan 28, 2021 6.560 6.560 6.452 6.452 4,141 -0.10(-1.50%)
Jan 27, 2021 6.490 6.560 6.480 6.550 13,772 +0.03(+0.46%)
Jan 26, 2021 6.435 6.520 6.435 6.520 64,358 +0.06(+1.01%)
Jan 25, 2021 6.500 6.500 6.405 6.455 2,908 -0.14(-2.20%)
Jan 22, 2021 6.600 6.600 6.575 6.600 4,100 -0.01(-0.15%)
Jan 21, 2021 6.780 6.780 6.593 6.610 494,116 -0.05(-0.75%)
Jan 20, 2021 6.695 6.730 6.650 6.660 56,059 +0.04(+0.53%)
Jan 19, 2021 6.740 6.740 6.600 6.625 8,668 -0.05(-0.82%)
Jan 15, 2021 6.610 6.800 6.610 6.680 14,800 -0.26(-3.75%)
Jan 14, 2021 6.800 6.940 6.800 6.940 2,034 +0.17(+2.51%)
Jan 13, 2021 6.770 6.770 6.770 6.770 3,424 +0.02(+0.30%)
Jan 12, 2021 6.730 6.800 6.720 6.750 46,354 +0.00(+0.00%)
Jan 11, 2021 6.700 6.760 6.700 6.750 69,984 -0.09(-1.32%)
Jan 08, 2021 6.790 6.840 6.730 6.840 67,200 +0.04(+0.66%)
Jan 07, 2021 6.950 6.950 6.730 6.795 7,236 -0.16(-2.23%)
Jan 06, 2021 6.790 6.950 6.760 6.950 2,620 +0.17(+2.50%)
Jan 05, 2021 6.790 6.790 6.750 6.780 6,759 +0.13(+1.96%)
Jan 04, 2021 6.950 6.950 6.650 6.650 3,102 -0.15(-2.21%)
Dec 31, 2020 6.800 6.800 6.800 4,797 +0.07(+1.04%)
Dec 30, 2020 6.760 6.812 6.730 6.730 4,797 -0.08(-1.17%)
Dec 29, 2020 6.860 6.860 6.810 6.810 37,098 -0.14(-2.01%)
Dec 28, 2020 6.900 7.000 6.900 6.950 15,433 +0.10(+1.46%)
Dec 24, 2020 6.850 6.850 6.800 6.850 3,300 +0.05(+0.74%)
Dec 23, 2020 6.725 6.800 6.725 6.800 1,397 +0.14(+2.10%)
Dec 22, 2020 6.590 6.660 6.530 6.660 1,218 +0.07(+1.00%)
Dec 21, 2020 6.500 6.650 6.320 6.594 57,157 -0.02(-0.24%)
Dec 18, 2020 6.725 6.750 6.610 6.610 11,100 -0.12(-1.78%)
Dec 17, 2020 6.850 6.850 6.700 6.730 6,740 -0.02(-0.30%)
Dec 16, 2020 6.825 6.825 6.710 6.750 4,368 +0.04(+0.60%)
Dec 15, 2020 6.725 6.760 6.710 6.710 3,034 +0.00(+0.01%)
Dec 14, 2020 6.758 6.823 6.709 6.709 7,450 +0.03(+0.43%)
Dec 11, 2020 6.660 6.680 6.590 6.680 64,900 -0.16(-2.37%)
Dec 10, 2020 6.820 6.842 6.777 6.842 16,780 -0.10(-1.48%)
Dec 09, 2020 6.972 6.980 6.945 6.945 2,383 +0.04(+0.65%)
Dec 08, 2020 6.920 6.940 6.808 6.900 2,599 -0.04(-0.55%)
Dec 07, 2020 7.000 7.000 6.920 6.938 16,756 -0.14(-2.01%)
Dec 04, 2020 7.070 7.080 7.070 7.080 2,700 -0.10(-1.46%)
Dec 03, 2020 7.150 7.185 7.110 7.185 2,210 +0.28(+4.06%)
Dec 02, 2020 6.850 6.939 6.850 6.905 27,360 +0.08(+1.10%)
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.