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 (%)
Mar 28, 2013 5.980 6.000 5.980 6.000 4,355 +0.15(+2.56%)
Mar 27, 2013 5.810 5.850 5.810 5.850 2,736 +0.06(+1.04%)
Mar 26, 2013 5.890 5.890 5.790 5.790 48,242 -0.12(-2.03%)
Mar 25, 2013 5.950 5.950 5.800 5.910 4,121 +0.01(+0.17%)
Mar 22, 2013 5.900 6.000 5.900 5.900 2,836 +0.03(+0.51%)
Mar 21, 2013 5.740 5.870 5.740 5.870 683 -0.03(-0.51%)
Mar 20, 2013 5.940 5.940 5.900 5.900 10,626 -0.09(-1.50%)
Mar 19, 2013 5.890 5.990 5.890 5.990 23,574 +0.24(+4.17%)
Mar 18, 2013 5.750 5.750 5.750 5.750 4,038 -0.01(-0.17%)
Mar 15, 2013 5.730 5.760 5.730 5.760 20,352 -0.07(-1.20%)
Mar 14, 2013 5.710 5.830 5.710 5.830 4,122 +0.13(+2.28%)
Mar 13, 2013 5.540 5.700 5.540 5.700 3,678 +0.29(+5.36%)
Mar 11, 2013 5.410 5.410 5.410 0 -0.18(-3.22%)
Mar 08, 2013 5.540 5.590 5.540 5.590 6,800 +0.18(+3.33%)
Mar 07, 2013 5.400 5.410 5.400 5.410 32,687 +0.08(+1.50%)
Mar 06, 2013 5.340 5.340 5.330 5.330 12,000 -0.15(-2.74%)
Mar 05, 2013 5.450 5.540 5.450 5.480 60,940 +0.09(+1.67%)
Mar 04, 2013 5.350 5.390 5.350 5.390 13,942 +0.01(+0.19%)
Mar 01, 2013 5.380 5.380 5.380 5.380 3,483 +0.03(+0.56%)
Feb 28, 2013 5.350 5.350 5.350 5.350 1,132 +0.08(+1.52%)
Feb 27, 2013 5.290 5.290 5.270 5.270 3,600 -0.03(-0.57%)
Feb 26, 2013 5.300 5.300 5.300 5.300 2,093 +0.13(+2.51%)
Feb 25, 2013 5.170 5.330 5.170 5.170 9,059 -0.25(-4.61%)
Feb 22, 2013 5.420 5.420 5.420 5.420 25,716 +0.06(+1.12%)
Feb 21, 2013 5.270 5.360 5.250 5.360 8,064 +0.36(+7.20%)
Feb 20, 2013 5.130 5.160 5.000 5.000 6,147 -0.12(-2.34%)
Feb 15, 2013 5.120 5.120 5.120 0 -0.08(-1.54%)
Feb 14, 2013 5.160 5.200 5.120 5.200 3,302 +0.06(+1.25%)
Feb 13, 2013 5.100 5.220 5.100 5.136 2,529 -0.11(-2.17%)
Feb 12, 2013 5.200 5.250 5.200 5.250 2,941 -0.13(-2.42%)
Feb 08, 2013 5.380 5.380 5.380 0 +0.01(+0.19%)
Feb 07, 2013 5.370 5.370 5.370 5.370 3,792 -0.01(-0.19%)
Feb 06, 2013 5.210 5.380 5.210 5.380 18,211 +0.08(+1.51%)
Feb 04, 2013 5.260 5.300 5.260 5.300 2,908 -0.10(-1.85%)
Feb 01, 2013 5.400 5.400 5.400 5.400 12,044 -0.06(-1.10%)
Jan 31, 2013 5.440 5.460 5.340 5.460 3,191 +0.13(+2.39%)
Jan 30, 2013 5.332 5.332 5.332 5.332 200 -0.22(-3.92%)
Jan 29, 2013 5.410 5.550 5.410 5.550 4,240 +0.02(+0.36%)
Jan 28, 2013 5.510 5.530 5.390 5.530 7,912 +0.03(+0.55%)
Jan 25, 2013 5.480 5.500 5.480 5.500 7,395 +0.04(+0.73%)
Jan 24, 2013 5.460 5.460 5.460 5.460 5,721 +0.07(+1.30%)
Jan 23, 2013 5.450 5.450 5.390 5.390 5,900 -0.18(-3.23%)
Jan 22, 2013 5.530 5.570 5.530 5.570 11,610 +0.06(+1.09%)
Jan 18, 2013 5.370 5.510 5.370 5.510 9,428 -0.04(-0.72%)
Jan 16, 2013 5.550 5.550 5.550 5.550 0 +0.10(+1.83%)
Jan 15, 2013 5.450 5.450 5.450 5.450 1,307 -0.23(-4.05%)
Jan 14, 2013 5.550 5.690 5.550 5.680 2,481 +0.03(+0.53%)
Jan 12, 2013 5.633 5.650 5.628 5.650 8,393 +0.00(+0.00%)
Jan 11, 2013 5.633 5.650 5.628 5.650 8,393 -0.05(-0.88%)
Jan 10, 2013 5.550 5.700 5.550 5.700 6,938 +0.18(+3.26%)
Jan 09, 2013 5.520 5.520 5.520 5.520 176 -0.13(-2.30%)
Jan 08, 2013 5.620 5.730 5.560 5.650 12,671 +0.11(+1.99%)
Jan 07, 2013 5.650 5.650 5.540 5.540 7,142 -0.19(-3.32%)
Jan 04, 2013 5.600 5.730 5.590 5.730 16,117 +0.11(+1.96%)
Jan 03, 2013 5.620 5.620 5.620 5.620 10,354 -0.16(-2.77%)
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.