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 )

18.08 +0.70 (+4.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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, 2016 6.720 6.810 6.720 6.720 2,819 -0.13(-1.90%)
Sep 29, 2016 6.890 6.890 6.850 6.850 1,757 +0.10(+1.48%)
Sep 28, 2016 6.750 6.750 6.750 6.750 500 +0.06(+0.90%)
Sep 27, 2016 6.690 6.724 6.690 6.690 4,041 -0.26(-3.74%)
Sep 22, 2016 6.950 6.950 6.950 0 -0.16(-2.25%)
Sep 20, 2016 7.110 7.110 7.110 0 +0.16(+2.30%)
Sep 19, 2016 6.961 6.961 6.950 6.950 369 -0.05(-0.66%)
Sep 16, 2016 6.996 6.996 6.996 6.996 592 -0.15(-2.15%)
Sep 15, 2016 7.140 7.150 7.140 7.150 8,112 +0.03(+0.42%)
Sep 14, 2016 7.120 7.120 7.120 7.120 1,000 +0.02(+0.28%)
Sep 13, 2016 7.100 7.100 7.100 7.100 1,302 -0.17(-2.34%)
Sep 12, 2016 7.215 7.270 7.200 7.270 1,840 +0.01(+0.14%)
Sep 07, 2016 7.260 7.260 7.260 66 -0.17(-2.29%)
Sep 06, 2016 7.350 7.430 7.350 7.430 3,709 +0.17(+2.34%)
Sep 02, 2016 7.260 7.260 7.260 0 +0.16(+2.25%)
Sep 01, 2016 7.100 7.100 7.100 7.100 600 +0.03(+0.42%)
Aug 30, 2016 7.070 7.070 7.070 58 +0.12(+1.73%)
Aug 29, 2016 6.950 6.950 6.950 6.950 1,025 +0.02(+0.29%)
Aug 26, 2016 7.070 7.070 6.930 6.930 78,115 +0.06(+0.87%)
Aug 25, 2016 6.980 6.980 6.870 6.870 785 -0.17(-2.41%)
Aug 24, 2016 7.040 7.040 7.040 7.040 578 -0.01(-0.14%)
Aug 23, 2016 7.000 7.050 7.000 7.050 1,550 +0.23(+3.37%)
Aug 22, 2016 6.820 6.820 6.820 6.820 315 +0.01(+0.15%)
Aug 19, 2016 6.810 6.810 6.810 6.810 150 -0.17(-2.47%)
Aug 18, 2016 6.860 6.982 6.860 6.982 35,002 +0.26(+3.90%)
Aug 17, 2016 6.710 6.720 6.710 6.720 670 -0.08(-1.18%)
Aug 12, 2016 6.800 6.800 6.800 0 +0.08(+1.19%)
Aug 11, 2016 6.720 6.720 6.720 6.720 2,200 -0.05(-0.69%)
Aug 09, 2016 6.767 6.767 6.767 0 +0.01(+0.10%)
Aug 08, 2016 6.950 6.950 6.760 6.760 23,428 -0.29(-4.11%)
Aug 05, 2016 6.980 7.050 6.980 7.050 1,500 +0.05(+0.71%)
Aug 04, 2016 6.850 7.010 6.850 7.000 11,462 +0.00(+0.00%)
Aug 03, 2016 7.000 7.000 7.000 7.000 170 +0.00(+0.00%)
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%)
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.