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 (%)
Sep 30, 2015 6.850 6.850 6.650 6.850 6,041 +0.30(+4.58%)
Sep 29, 2015 6.550 6.550 6.550 6.550 4,584 -0.11(-1.65%)
Sep 28, 2015 6.670 6.850 6.660 6.660 16,724 -0.10(-1.48%)
Sep 25, 2015 6.760 6.760 6.760 6.760 4,371 +0.29(+4.48%)
Sep 24, 2015 6.650 6.650 6.450 6.470 2,288 -0.06(-0.92%)
Sep 23, 2015 6.530 6.530 6.530 6.530 1,074 -0.11(-1.66%)
Sep 21, 2015 6.640 6.640 6.640 0 -0.14(-2.06%)
Sep 17, 2015 6.780 6.780 6.780 55 -0.12(-1.76%)
Sep 16, 2015 6.850 6.902 6.850 6.902 16,389 -0.07(-0.98%)
Sep 15, 2015 6.955 7.020 6.955 6.970 2,082 -0.05(-0.74%)
Sep 14, 2015 7.022 7.022 7.022 7.022 4,011 +0.05(+0.74%)
Sep 11, 2015 6.970 6.970 6.970 6.970 1,152 +0.21(+3.11%)
Sep 10, 2015 6.850 6.970 6.760 6.760 48,604 -0.05(-0.73%)
Sep 09, 2015 6.810 6.810 6.810 6.810 430 -0.09(-1.30%)
Sep 08, 2015 6.750 6.900 6.750 6.900 1,368 +0.20(+2.99%)
Sep 04, 2015 6.700 6.700 6.700 0 -0.12(-1.76%)
Sep 03, 2015 6.810 6.820 6.810 6.820 2,035 +0.07(+1.04%)
Sep 02, 2015 6.930 6.950 6.750 6.750 10,839 -0.10(-1.46%)
Aug 31, 2015 6.850 6.850 6.850 0 +0.05(+0.74%)
Aug 28, 2015 6.800 6.800 6.800 6.800 11,051 +0.14(+2.10%)
Aug 27, 2015 6.843 6.950 6.660 6.660 28,110 -0.04(-0.60%)
Aug 26, 2015 6.865 6.900 6.700 6.700 2,323 -0.40(-5.63%)
Aug 25, 2015 7.100 7.100 6.900 7.100 8,570 +0.35(+5.19%)
Aug 24, 2015 6.590 7.000 6.590 6.750 5,412 -0.03(-0.44%)
Aug 21, 2015 6.950 6.950 6.780 6.780 17,293 -0.46(-6.35%)
Aug 20, 2015 7.070 7.240 7.050 7.240 7,855 +0.04(+0.56%)
Aug 19, 2015 7.215 7.215 7.200 7.200 1,700 -0.05(-0.69%)
Aug 18, 2015 7.440 7.440 7.250 7.250 21,482 +0.04(+0.55%)
Aug 17, 2015 7.220 7.320 7.210 7.210 4,866 -0.04(-0.55%)
Aug 14, 2015 7.430 7.430 7.250 7.250 56,231 +0.05(+0.69%)
Aug 13, 2015 7.200 7.200 7.200 7.200 118 +0.00(+0.00%)
Aug 12, 2015 7.280 7.280 7.200 7.200 3,162 -0.15(-2.04%)
Aug 07, 2015 7.350 7.350 7.350 1,550 +0.05(+0.68%)
Aug 06, 2015 7.300 7.300 7.300 7.300 300 +0.01(+0.14%)
Aug 05, 2015 7.288 7.290 7.288 7.290 1,188 -0.01(-0.14%)
Aug 04, 2015 7.500 7.500 7.300 7.300 545 -0.20(-2.67%)
Aug 03, 2015 7.500 7.500 7.500 7.500 602 -0.09(-1.19%)
Jul 31, 2015 7.590 7.590 7.590 7.590 400 +0.14(+1.88%)
Jul 30, 2015 7.280 7.450 7.280 7.450 1,936 +0.05(+0.68%)
Jul 29, 2015 7.250 7.400 7.250 7.400 14,903 +0.10(+1.37%)
Jul 28, 2015 7.300 7.300 7.300 7.300 1,306 +0.05(+0.69%)
Jul 27, 2015 7.100 7.250 7.060 7.250 11,154 +0.01(+0.14%)
Jul 24, 2015 7.250 7.250 7.240 7.240 422 -0.06(-0.82%)
Jul 23, 2015 7.300 7.300 7.300 7.300 1,772 -0.13(-1.75%)
Jul 22, 2015 7.450 7.450 7.260 7.430 3,900 +0.16(+2.20%)
Jul 21, 2015 7.500 7.500 7.270 7.270 16,080 -0.33(-4.34%)
Jul 20, 2015 7.600 7.600 7.600 7.600 2,448 -0.03(-0.39%)
Jul 17, 2015 7.430 7.630 7.430 7.630 3,210 +0.12(+1.60%)
Jul 16, 2015 7.640 7.650 7.510 7.510 7,861 +0.01(+0.13%)
Jul 15, 2015 7.540 7.545 7.500 7.500 1,927 -0.14(-1.83%)
Jul 14, 2015 7.600 7.640 7.510 7.640 11,824 +0.14(+1.87%)
Jul 13, 2015 7.450 7.600 7.450 7.500 6,020 +0.05(+0.67%)
Jul 10, 2015 7.410 7.450 7.260 7.450 16,192 +0.21(+2.87%)
Jul 09, 2015 7.250 7.250 7.242 7.242 435 +0.09(+1.29%)
Jul 08, 2015 7.000 7.160 7.000 7.150 21,556 +0.15(+2.14%)
Jul 07, 2015 6.800 7.000 6.800 7.000 1,519 +0.00(+0.00%)
Jul 06, 2015 7.100 7.100 7.000 7.000 305 -0.08(-1.20%)
Jul 02, 2015 7.085 7.085 7.085 0 +0.04(+0.50%)
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.