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 )

17.20 +0.09 (+0.53%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 18, 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 (%)
May 31, 2018 8.700 8.700 8.680 8.680 1,200 +0.28(+3.33%)
May 30, 2018 8.420 8.420 8.400 8.400 980 -0.23(-2.67%)
May 24, 2018 8.630 8.630 8.630 5,983 +0.08(+0.92%)
May 23, 2018 8.610 8.610 8.550 8.552 3,824 -0.23(-2.60%)
May 22, 2018 8.680 8.800 8.680 8.780 1,921 -0.10(-1.13%)
May 21, 2018 8.740 8.880 8.690 8.880 1,585 +0.21(+2.36%)
May 18, 2018 8.675 8.675 8.675 8.675 255 +0.07(+0.75%)
May 17, 2018 8.550 8.610 8.550 8.610 565 -0.01(-0.12%)
May 16, 2018 8.550 8.720 8.550 8.620 3,442 +0.04(+0.47%)
May 15, 2018 8.500 8.580 8.500 8.580 312 +0.10(+1.18%)
May 14, 2018 8.500 8.500 8.480 8.480 2,909 +0.01(+0.12%)
May 11, 2018 8.500 8.500 8.470 8.470 2,081 +0.02(+0.24%)
May 10, 2018 8.296 8.450 8.296 8.450 8,429 +0.20(+2.42%)
May 09, 2018 8.313 8.440 8.250 8.250 52,677 -0.07(-0.83%)
May 08, 2018 8.319 8.319 8.319 8.319 254 +0.12(+1.45%)
May 07, 2018 8.400 8.400 8.200 8.200 4,121 -0.20(-2.38%)
May 03, 2018 8.400 8.400 8.400 5 +0.06(+0.76%)
May 02, 2018 8.320 8.337 8.280 8.337 1,404 +0.12(+1.41%)
May 01, 2018 8.250 8.400 8.210 8.221 4,773 -0.09(-1.07%)
Apr 30, 2018 8.480 8.480 8.310 8.310 387 -0.07(-0.84%)
Apr 27, 2018 8.380 8.380 8.380 8.380 129,363 -0.08(-0.95%)
Apr 25, 2018 8.460 8.460 8.460 0 -0.16(-1.86%)
Apr 24, 2018 8.560 8.620 8.560 8.620 74,027 +0.23(+2.79%)
Apr 23, 2018 8.460 8.460 8.386 8.386 318,108 -0.14(-1.69%)
Apr 20, 2018 8.400 8.530 8.400 8.530 24,280 +0.22(+2.65%)
Apr 19, 2018 8.310 8.310 8.310 8.310 38,675 -0.22(-2.58%)
Apr 17, 2018 8.530 8.530 8.530 9 +0.03(+0.35%)
Apr 16, 2018 8.540 8.540 8.500 8.500 1,286 +0.00(+0.00%)
Apr 13, 2018 8.500 8.500 8.450 8.500 2,210 +0.02(+0.24%)
Apr 12, 2018 8.440 8.480 8.400 8.480 1,219 +0.08(+0.95%)
Apr 11, 2018 8.425 8.425 8.400 8.400 18,271 -0.10(-1.18%)
Apr 10, 2018 8.500 8.500 8.500 8.500 113 +0.07(+0.83%)
Apr 09, 2018 8.500 8.500 8.430 8.430 13,926 +0.00(+0.00%)
Apr 06, 2018 8.430 8.430 8.430 8.430 13,110 +0.03(+0.36%)
Apr 05, 2018 8.300 8.400 8.270 8.400 23,044 +0.35(+4.35%)
Apr 04, 2018 8.000 8.150 8.000 8.050 10,217 -0.15(-1.83%)
Apr 03, 2018 8.000 8.200 8.000 8.200 4,753 +0.40(+5.13%)
Apr 02, 2018 8.270 8.270 7.800 7.800 348 -0.30(-3.70%)
Mar 29, 2018 8.100 8.100 8.100 0 +0.09(+1.12%)
Mar 28, 2018 8.150 8.150 8.010 8.010 5,839 +0.03(+0.38%)
Mar 27, 2018 7.980 7.980 7.980 7.980 13,973 -0.12(-1.48%)
Mar 26, 2018 7.930 8.100 7.930 8.100 4,890 +0.00(+0.00%)
Mar 23, 2018 7.920 8.100 7.920 8.100 9,251 +0.00(+0.02%)
Mar 22, 2018 8.030 8.170 8.030 8.098 2,725 -0.20(-2.43%)
Mar 21, 2018 8.300 8.300 8.300 8.300 150 +0.01(+0.12%)
Mar 20, 2018 8.250 8.290 8.250 8.290 8,668 +0.24(+2.98%)
Mar 19, 2018 8.050 8.050 8.050 8.050 1,340 -0.07(-0.86%)
Mar 16, 2018 8.120 8.120 8.120 8.120 5,450 +0.02(+0.25%)
Mar 15, 2018 8.140 8.165 8.100 8.100 23,010 +0.14(+1.76%)
Mar 13, 2018 7.960 7.960 7.960 0 -0.43(-5.13%)
Mar 12, 2018 8.390 8.390 8.390 8.390 100 +0.09(+1.08%)
Mar 09, 2018 8.290 8.470 8.280 8.300 37,264 +0.24(+2.98%)
Mar 07, 2018 8.060 8.060 8.060 23,597 -0.04(-0.49%)
Mar 06, 2018 8.150 8.200 8.100 8.100 1,486 +0.25(+3.18%)
Mar 05, 2018 7.900 7.900 7.850 7.850 3,373 -0.20(-2.48%)
Mar 02, 2018 7.870 8.050 7.870 8.050 4,766 +0.20(+2.55%)
Mar 01, 2018 8.030 8.030 7.850 7.850 965 -0.25(-3.09%)
Feb 28, 2018 8.000 8.100 7.980 8.100 3,018 +0.20(+2.53%)
Feb 27, 2018 8.050 8.050 7.894 7.900 37,388 -0.08(-1.00%)
Feb 26, 2018 7.950 7.990 7.950 7.980 3,127 -0.07(-0.87%)
Feb 22, 2018 8.050 8.050 8.050 35 -0.34(-4.05%)
Feb 21, 2018 8.314 8.390 8.300 8.390 865 +0.06(+0.72%)
Feb 20, 2018 8.390 8.450 8.330 8.330 4,875 +0.03(+0.36%)
Feb 16, 2018 8.300 8.300 8.300 0 +0.06(+0.73%)
Feb 15, 2018 8.370 8.370 8.240 8.240 8,319 +0.24(+3.00%)
Feb 14, 2018 8.000 8.030 8.000 8.000 18,590 +0.10(+1.27%)
Feb 13, 2018 7.940 7.940 7.900 7.900 625 +0.00(+0.00%)
Feb 12, 2018 7.793 7.900 7.750 7.900 1,711 +0.40(+5.33%)
Feb 09, 2018 7.800 7.800 7.480 7.500 1,862 -0.34(-4.34%)
Feb 07, 2018 7.840 7.840 7.840 0 +0.01(+0.13%)
Feb 06, 2018 7.910 7.950 7.830 7.830 728 -0.38(-4.63%)
Feb 05, 2018 8.150 8.150 8.150 8.210 2,920 -0.04(-0.48%)
Feb 02, 2018 8.250 8.350 8.250 8.250 8,098 -0.10(-1.20%)
Feb 01, 2018 8.385 8.470 8.350 8.350 9,741 -0.05(-0.60%)
Jan 31, 2018 8.400 8.400 8.364 8.400 4,276 +0.25(+3.07%)
Jan 30, 2018 8.300 8.300 8.150 8.150 724 -0.14(-1.69%)
Jan 29, 2018 8.390 8.390 8.290 8.290 6,646 +0.18(+2.22%)
Jan 26, 2018 8.165 8.175 8.080 8.110 800 +0.06(+0.75%)
Jan 25, 2018 8.050 8.050 8.050 8.050 14,225 +0.06(+0.75%)
Jan 24, 2018 7.950 8.110 7.950 7.990 2,016 -0.07(-0.87%)
Jan 23, 2018 8.230 8.240 8.060 8.060 2,856 -0.05(-0.59%)
Jan 22, 2018 8.099 8.107 8.099 8.107 486 +0.05(+0.59%)
Jan 19, 2018 8.070 8.180 8.060 8.060 965 +0.01(+0.11%)
Jan 18, 2018 8.083 8.083 8.051 8.051 6,593 -0.11(-1.34%)
Jan 17, 2018 8.220 8.220 8.110 8.160 9,248 -0.03(-0.37%)
Jan 16, 2018 8.188 8.230 8.188 8.190 1,251 +0.11(+1.36%)
Jan 12, 2018 8.080 8.080 8.080 0 +0.24(+3.06%)
Jan 11, 2018 7.885 7.885 7.840 7.840 3,005 +0.14(+1.82%)
Jan 10, 2018 7.785 7.880 7.700 7.700 2,722 +0.04(+0.52%)
Jan 09, 2018 7.740 7.820 7.660 7.660 17,386 -0.03(-0.39%)
Jan 08, 2018 7.810 7.810 7.690 7.690 848 -0.12(-1.54%)
Jan 05, 2018 7.710 7.810 7.710 7.810 925 +0.01(+0.13%)
Jan 04, 2018 7.690 7.800 7.690 7.800 6,724 +0.12(+1.56%)
Jan 03, 2018 7.790 7.800 7.670 7.680 20,030 -0.09(-1.18%)
Jan 02, 2018 7.700 7.800 7.700 7.772 5,006 +0.12(+1.59%)
Dec 29, 2017 7.650 7.650 7.650 0 +0.11(+1.46%)
Dec 27, 2017 7.540 7.540 7.540 0 -0.14(-1.82%)
Dec 22, 2017 7.680 7.680 7.680 113 +0.17(+2.26%)
Dec 21, 2017 7.640 7.670 7.500 7.510 1,831 -0.03(-0.40%)
Dec 20, 2017 7.540 7.640 7.530 7.540 18,097 +0.09(+1.21%)
Dec 19, 2017 7.535 7.535 7.450 7.450 35,876 -0.18(-2.36%)
Dec 18, 2017 7.500 7.630 7.500 7.630 467 +0.13(+1.73%)
Dec 15, 2017 7.560 7.560 7.500 7.500 3,848 +0.03(+0.40%)
Dec 13, 2017 7.470 7.470 7.470 0 +0.06(+0.88%)
Dec 12, 2017 7.455 7.455 7.340 7.405 3,798 -0.08(-1.00%)
Dec 11, 2017 7.490 7.530 7.480 7.480 13,184 -0.00(-0.06%)
Dec 07, 2017 7.484 7.484 7.484 0 -0.07(-0.87%)
Dec 06, 2017 7.540 7.550 7.540 7.550 4,511 +0.07(+0.94%)
Dec 05, 2017 7.480 7.480 7.480 7.480 329 -0.09(-1.19%)
Dec 04, 2017 7.440 7.570 7.440 7.570 425 +0.15(+1.97%)
Dec 01, 2017 7.520 7.530 7.424 7.424 471 -0.11(-1.41%)
Nov 30, 2017 7.500 7.620 7.494 7.530 3,403 +0.31(+4.29%)
Nov 29, 2017 7.320 7.320 7.220 7.220 5,750 +0.00(+0.00%)
Nov 28, 2017 7.250 7.250 7.220 7.220 5,705 +0.07(+0.98%)
Nov 27, 2017 7.285 7.285 7.150 7.150 2,697 -0.05(-0.69%)
Nov 24, 2017 7.300 7.300 7.160 7.200 400 +0.06(+0.84%)
Nov 22, 2017 7.140 7.140 7.140 7.140 886 +0.01(+0.14%)
Nov 21, 2017 7.235 7.290 7.110 7.130 15,490 -0.17(-2.33%)
Nov 20, 2017 7.222 7.300 7.200 7.300 76,793 +0.27(+3.84%)
Nov 17, 2017 7.030 7.160 7.030 7.030 31,128 -0.07(-0.99%)
Nov 16, 2017 7.100 7.100 7.100 7.100 4,855 +0.05(+0.71%)
Nov 15, 2017 7.105 7.105 7.050 7.050 27,449 +0.00(+0.00%)
Nov 14, 2017 7.050 7.050 7.050 7.050 100 -0.05(-0.70%)
Nov 13, 2017 7.120 7.120 6.990 7.100 6,900 -0.24(-3.27%)
Nov 10, 2017 7.400 7.400 7.280 7.340 1,752 -0.06(-0.81%)
Nov 09, 2017 7.425 7.450 7.380 7.400 7,940 -0.09(-1.20%)
Nov 08, 2017 7.490 7.490 7.490 7.490 102 -0.11(-1.45%)
Nov 07, 2017 7.640 7.680 7.600 7.600 2,988 -0.08(-1.04%)
Nov 06, 2017 7.725 7.725 7.670 7.680 7,586 -0.10(-1.29%)
Nov 03, 2017 7.725 7.780 7.725 7.780 383 +0.08(+1.04%)
Nov 02, 2017 7.665 7.700 7.665 7.700 1,318 +0.07(+0.92%)
Nov 01, 2017 7.800 7.800 7.630 7.630 2,389 -0.34(-4.27%)
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%)
Aug 01, 2017 8.060 8.060 7.950 7.950 510 -0.10(-1.24%)
Jul 31, 2017 8.040 8.050 7.890 8.050 1,550 +0.08(+1.03%)
Jul 28, 2017 7.830 8.000 7.830 7.968 1,655 +0.12(+1.50%)
Jul 27, 2017 7.870 7.950 7.850 7.850 2,005 -0.10(-1.26%)
Jul 26, 2017 7.950 7.950 7.950 7.950 1,762 +0.08(+1.02%)
Jul 25, 2017 7.822 7.905 7.772 7.870 1,350 +0.12(+1.53%)
Jul 24, 2017 7.740 7.900 7.730 7.752 2,593 -0.19(-2.37%)
Jul 21, 2017 7.900 7.950 7.900 7.940 2,687 +0.03(+0.38%)
Jul 19, 2017 7.910 7.910 7.910 15 -0.18(-2.22%)
Jul 18, 2017 8.005 8.090 8.005 8.090 206 +0.14(+1.76%)
Jul 17, 2017 8.035 8.120 7.950 7.950 1,438 -0.07(-0.81%)
Jul 14, 2017 7.890 8.070 7.890 8.015 17,062 +0.07(+0.82%)
Jul 13, 2017 8.020 8.020 7.950 7.950 13,702 +0.00(+0.00%)
Jul 12, 2017 8.045 8.070 7.950 7.950 10,657 -0.05(-0.62%)
Jul 11, 2017 8.075 8.075 8.000 8.000 315 +0.01(+0.13%)
Jul 07, 2017 7.990 7.990 7.990 16 +0.07(+0.88%)
Jul 06, 2017 7.996 8.030 7.900 7.920 3,520 -0.28(-3.41%)
Jul 03, 2017 8.200 8.200 8.200 65 -0.10(-1.20%)
Jun 30, 2017 8.300 8.300 8.300 8.300 104 +0.00(+0.00%)
Jun 27, 2017 8.300 8.300 8.300 80 -0.07(-0.86%)
Jun 26, 2017 8.345 8.372 8.300 8.372 12,718 +0.01(+0.14%)
Jun 23, 2017 8.360 8.360 8.360 8.360 100 -0.19(-2.22%)
Jun 22, 2017 8.410 8.550 8.300 8.550 36,228 -0.04(-0.47%)
Jun 21, 2017 8.600 8.600 8.570 8.590 1,157 +0.08(+0.94%)
Jun 20, 2017 8.510 8.510 8.510 8.510 108 +0.06(+0.71%)
Jun 16, 2017 8.450 8.450 8.450 0 +0.15(+1.81%)
Jun 15, 2017 8.300 8.300 8.300 8.300 1,234 -0.05(-0.60%)
Jun 14, 2017 8.351 8.351 8.350 8.350 3,050 +0.00(+0.00%)
Jun 13, 2017 8.350 8.350 8.350 8.350 1,130 -0.20(-2.34%)
Jun 12, 2017 8.350 8.550 8.350 8.550 6,666 -0.01(-0.12%)
Jun 09, 2017 8.560 8.560 8.560 8.560 1,544 +0.06(+0.71%)
Jun 08, 2017 8.490 8.537 8.490 8.500 2,895 -0.20(-2.30%)
Jun 07, 2017 8.700 8.700 8.700 8.700 125 +0.00(+0.00%)
Jun 06, 2017 8.700 8.700 8.700 8.700 351 +0.00(+0.00%)
Jun 05, 2017 8.680 8.700 8.680 8.700 300 +0.07(+0.81%)
Jun 02, 2017 8.698 8.700 8.630 8.630 4,262 -0.07(-0.80%)
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.