Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bae Systems Plc (OP: BAESF )

17.15 -0.64 (-3.58%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 14, 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 30, 2008 8.920 8.900 8.900 8.900 1,100 -0.02(-0.22%)
May 29, 2008 8.920 8.920 8.920 8.920 3,400 +0.02(+0.22%)
May 28, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 27, 2008 8.950 8.900 8.900 8.900 200 -0.05(-0.56%)
May 26, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 23, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 22, 2008 8.950 8.950 8.950 8.950 900 +0.02(+0.28%)
May 21, 2008 8.925 36.44 8.925 8.925 270,200 +0.18(+2.00%)
May 20, 2008 8.750 8.750 8.750 8.750 200 -0.24(-2.68%)
May 19, 2008 9.050 8.991 8.991 8.991 2,166 -0.06(-0.65%)
May 16, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
May 15, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
May 14, 2008 9.050 9.050 9.050 9.050 500 -0.05(-0.55%)
May 13, 2008 9.100 9.100 9.100 9.100 1,340 +0.00(+0.00%)
May 12, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
May 09, 2008 9.200 9.100 9.100 9.100 200 -0.10(-1.09%)
May 08, 2008 9.200 9.200 9.200 9.200 150 -0.20(-2.13%)
May 07, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
May 06, 2008 9.400 9.450 9.400 9.400 300 -0.10(-1.05%)
May 05, 2008 9.500 9.500 9.350 9.500 11,776 +0.00(+0.00%)
May 02, 2008 9.320 9.600 9.500 9.500 300 +0.18(+1.93%)
May 01, 2008 9.320 9.550 9.320 9.320 14,575 +0.17(+1.86%)
Apr 30, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 29, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 28, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 25, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 24, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Apr 23, 2008 9.150 9.150 9.150 9.150 500 +0.05(+0.55%)
Apr 22, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 21, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 18, 2008 9.100 9.100 9.100 9.100 442 +0.00(+0.00%)
Apr 17, 2008 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 16, 2008 9.100 9.100 9.100 9.100 200 -0.15(-1.62%)
Apr 15, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 14, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 11, 2008 10.10 9.250 9.200 9.250 4,000 -0.85(-8.42%)
Apr 10, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 09, 2008 10.10 10.10 9.921 10.10 1,851 +0.20(+2.02%)
Apr 08, 2008 9.600 9.900 9.900 9.900 250 +0.30(+3.13%)
Apr 07, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Apr 04, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Apr 03, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Apr 02, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Apr 01, 2008 9.850 9.600 9.600 9.600 200 -0.25(-2.54%)
Mar 31, 2008 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Mar 28, 2008 9.600 9.850 9.850 9.850 100 +0.25(+2.60%)
Mar 27, 2008 9.550 9.650 9.600 9.600 7,500 +0.05(+0.52%)
Mar 26, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 25, 2008 0.5500 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 24, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 21, 2008 9.550 9.550 9.550 9.550 500 +0.00(+0.00%)
Mar 20, 2008 9.550 9.550 9.550 9.550 500 +0.25(+2.69%)
Mar 19, 2008 9.300 9.300 9.300 9.300 100 -0.70(-7.00%)
Mar 18, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 17, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 14, 2008 9.650 10.10 9.950 10.00 3,200 +0.35(+3.63%)
Mar 13, 2008 9.550 9.650 9.650 9.650 300 +0.10(+1.05%)
Mar 12, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 11, 2008 9.550 9.550 9.550 9.550 400 +0.05(+0.53%)
Mar 10, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 07, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 06, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 05, 2008 9.814 9.500 9.500 9.500 800 -0.31(-3.20%)
Mar 04, 2008 9.814 9.814 9.814 9.814 250 -0.29(-2.83%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.