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 UNCHANGED
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 (%)
Jul 31, 2018 8.660 8.660 8.660 8.660 674 +0.01(+0.12%)
Jul 30, 2018 8.590 8.650 8.510 8.650 29,324 +0.00(+0.00%)
Jul 27, 2018 2 +0.00(+0.00%)
Jul 25, 2018 8.700 8.700 8.700 2 -0.02(-0.23%)
Jul 24, 2018 8.800 8.888 8.720 8.720 1,545 -0.04(-0.46%)
Jul 19, 2018 8.760 8.760 8.760 40 -0.04(-0.45%)
Jul 18, 2018 8.840 8.880 8.800 8.800 39,966 -0.02(-0.23%)
Jul 16, 2018 8.820 8.820 8.820 12 -0.02(-0.23%)
Jul 13, 2018 8.900 8.900 8.840 8.840 506 +0.13(+1.49%)
Jul 11, 2018 8.710 8.710 8.710 50 +0.16(+1.87%)
Jul 10, 2018 8.605 8.605 8.550 8.550 400 +0.02(+0.18%)
Jul 06, 2018 8.535 8.535 8.535 2 -0.02(-0.18%)
Jul 05, 2018 8.420 8.550 8.420 8.550 697 +0.16(+1.91%)
Jul 03, 2018 8.390 8.390 8.390 0 -0.01(-0.12%)
Jul 02, 2018 8.430 8.470 8.390 8.400 1,158 -0.15(-1.75%)
Jun 29, 2018 8.580 8.580 8.460 8.550 3,693 +0.33(+3.95%)
Jun 28, 2018 8.250 8.390 8.150 8.225 4,585 +0.15(+1.92%)
Jun 27, 2018 8.070 8.070 8.070 8.070 806 +0.02(+0.25%)
Jun 26, 2018 8.040 8.050 8.040 8.050 330 +0.00(+0.00%)
Jun 25, 2018 8.240 8.240 8.050 8.050 2,715 -0.23(-2.84%)
Jun 22, 2018 8.370 8.370 8.285 8.285 15,795 +0.12(+1.41%)
Jun 21, 2018 8.280 8.358 8.170 8.170 640 -0.23(-2.74%)
Jun 20, 2018 8.400 8.450 8.400 8.400 23,611 +0.09(+1.08%)
Jun 19, 2018 8.310 8.310 8.310 8.310 6,005 -0.03(-0.36%)
Jun 18, 2018 8.340 8.340 8.340 8.340 2,545 -0.06(-0.71%)
Jun 15, 2018 8.400 8.400 8.400 8.400 105 -0.20(-2.33%)
Jun 14, 2018 8.600 8.600 8.600 8.600 1,020 +0.00(+0.00%)
Jun 13, 2018 8.750 8.750 8.550 8.600 35,188 +0.05(+0.58%)
Jun 12, 2018 8.750 8.750 8.550 8.550 1,585 -0.27(-3.06%)
Jun 11, 2018 8.650 8.820 8.640 8.820 1,636 +0.21(+2.44%)
Jun 08, 2018 8.675 8.675 8.590 8.610 3,535 -0.19(-2.16%)
Jun 06, 2018 8.800 8.800 8.800 35 +0.15(+1.68%)
Jun 05, 2018 8.780 8.780 8.655 8.655 200 -0.02(-0.17%)
Jun 04, 2018 8.750 8.820 8.670 8.670 3,158 +0.03(+0.35%)
Jun 01, 2018 8.640 8.640 8.640 8.640 127 -0.04(-0.46%)
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%)
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.