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 (%)
Jul 29, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 28, 2016 7.010 7.010 7.000 7.000 29,078 +0.00(+0.00%)
Jul 27, 2016 7.000 7.000 7.000 7.000 1,191 +0.12(+1.77%)
Jul 22, 2016 6.878 6.878 6.878 0 -0.07(-1.04%)
Jul 21, 2016 7.200 7.200 6.950 6.950 9,387 -0.10(-1.42%)
Jul 20, 2016 7.200 7.250 7.050 7.050 7,368 +0.05(+0.71%)
Jul 19, 2016 7.000 7.150 7.000 7.000 2,552 -0.19(-2.64%)
Jul 18, 2016 7.190 7.190 7.190 7.190 3,000 +0.01(+0.14%)
Jul 15, 2016 7.250 7.250 7.050 7.180 19,390 -0.07(-0.97%)
Jul 14, 2016 7.250 7.250 7.100 7.250 5,040 +0.01(+0.14%)
Jul 13, 2016 7.230 7.240 7.060 7.240 3,330 +0.18(+2.55%)
Jul 12, 2016 7.190 7.190 7.060 7.060 9,230 -0.14(-1.94%)
Jul 11, 2016 7.140 7.200 7.000 7.200 24,570 +0.15(+2.13%)
Jul 08, 2016 7.050 7.050 6.870 7.050 6,000 +0.30(+4.44%)
Jul 07, 2016 7.030 7.030 6.750 6.750 17,180 -0.15(-2.17%)
Jul 05, 2016 6.900 6.950 6.900 6.900 2,880 -0.05(-0.72%)
Jul 01, 2016 6.950 6.950 6.950 0 -0.08(-1.14%)
Jun 30, 2016 6.982 7.190 6.860 7.030 36,796 +0.28(+4.15%)
Jun 29, 2016 6.770 6.900 6.610 6.750 30,167 +0.20(+3.05%)
Jun 28, 2016 6.510 6.550 6.510 6.550 700 +0.30(+4.80%)
Jun 27, 2016 6.290 6.290 6.150 6.250 54,920 -0.35(-5.30%)
Jun 24, 2016 6.550 6.700 6.450 6.600 2,506 -0.90(-12.00%)
Jun 23, 2016 7.370 7.500 7.370 7.500 7,920 +0.15(+2.04%)
Jun 22, 2016 7.480 7.480 7.350 7.350 1,904 +0.15(+2.08%)
Jun 21, 2016 7.210 7.230 7.200 7.200 4,191 -0.14(-1.91%)
Jun 20, 2016 7.180 7.340 7.150 7.340 13,550 +0.59(+8.74%)
Jun 17, 2016 6.770 6.770 6.750 6.750 5,915 +0.05(+0.75%)
Jun 16, 2016 6.700 6.700 6.700 6.700 4,953 +0.00(+0.00%)
Jun 15, 2016 6.700 6.720 6.700 6.700 29,439 -0.12(-1.76%)
Jun 13, 2016 6.820 6.820 6.820 56 -0.17(-2.43%)
Jun 10, 2016 6.990 6.990 6.990 6.990 2,150 -0.01(-0.14%)
Jun 09, 2016 7.000 7.000 7.000 7.000 2,403 -0.08(-1.13%)
Jun 08, 2016 7.080 7.080 7.080 7.080 7,500 -0.02(-0.28%)
Jun 07, 2016 7.100 7.100 7.100 7.100 3,057 -0.03(-0.42%)
Jun 03, 2016 7.130 7.130 7.130 50 +0.13(+1.86%)
May 27, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
May 26, 2016 7.000 7.000 7.000 7.000 245 +0.00(+0.00%)
May 25, 2016 7.000 7.000 7.000 7.000 765 +0.03(+0.43%)
May 24, 2016 6.950 6.970 6.950 6.970 1,213 +0.09(+1.31%)
May 23, 2016 6.880 6.880 6.880 6.880 250 -0.04(-0.58%)
May 20, 2016 6.920 6.920 6.920 6.920 2,052 -0.14(-1.98%)
May 12, 2016 7.060 7.060 7.060 7 +0.06(+0.86%)
May 10, 2016 7.000 7.000 7.000 287 +0.03(+0.43%)
May 09, 2016 6.970 6.970 6.970 6.970 500 -0.18(-2.52%)
May 06, 2016 7.000 7.150 7.000 7.150 524 +0.10(+1.42%)
May 05, 2016 6.870 7.050 6.870 7.050 7,447 +0.20(+2.92%)
May 04, 2016 6.857 6.994 6.850 6.850 500 -0.10(-1.44%)
May 03, 2016 6.850 6.950 6.850 6.950 200 +0.05(+0.72%)
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.