Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bae Systems Plc (OP: BAESF )

18.04 +0.11 (+0.62%)

Streaming Delayed Price Updated: 3:28 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	7.970	8.140	7.970	8.000	25,356	-0.08(-0.99%)
Mar 30, 2017	8.120	8.210	8.080	8.080	58,533	+0.03(+0.37%)
Mar 29, 2017	8.050	8.050	8.050	8.050	945	-0.08(-0.98%)
Mar 28, 2017	8.050	8.130	8.050	8.130	7,050	+0.03(+0.37%)
Mar 27, 2017	7.970	8.100	7.970	8.100	25,872	-0.10(-1.22%)
Mar 23, 2017		8.200	8.200	8.200	43	+0.10(+1.27%)
Mar 22, 2017	7.930	8.097	7.930	8.097	17,041	+0.01(+0.09%)
Mar 21, 2017	7.980	8.090	7.930	8.090	45,378	+0.15(+1.89%)
Mar 20, 2017	8.139	8.150	7.920	7.940	23,672	-0.07(-0.87%)
Mar 17, 2017	8.035	8.035	8.010	8.010	9,661	-0.06(-0.74%)
Mar 16, 2017	8.050	8.070	7.900	8.070	825	+0.31(+3.99%)
Mar 15, 2017	7.900	8.040	7.760	7.760	5,544	-0.01(-0.13%)
Mar 14, 2017	7.770	7.770	7.770	7.770	413	-0.10(-1.27%)
Mar 13, 2017	7.750	7.870	7.750	7.870	20,236	+0.12(+1.55%)
Mar 10, 2017	7.750	7.750	7.750	7.750	6,654	-0.03(-0.40%)
Mar 09, 2017	7.880	7.880	7.781	7.781	15,395	-0.05(-0.62%)
Mar 08, 2017	7.830	8.000	7.820	7.830	9,913	+0.06(+0.77%)
Mar 07, 2017	7.940	7.940	7.770	7.770	13,250	-0.16(-2.02%)
Mar 06, 2017	7.950	7.950	7.820	7.930	1,192	-0.02(-0.25%)
Mar 03, 2017	7.920	7.950	7.910	7.950	1,432	-0.10(-1.24%)
Mar 02, 2017	7.940	8.050	7.880	8.050	17,435	+0.11(+1.39%)
Mar 01, 2017	7.880	7.950	7.790	7.940	3,359	+0.04(+0.51%)
Feb 28, 2017	7.760	7.900	7.760	7.900	38,655	+0.15(+1.95%)
Feb 27, 2017	7.710	7.750	7.630	7.749	79,340	+0.18(+2.36%)
Feb 23, 2017		7.570	7.570	7.570	7,563	+0.06(+0.80%)
Feb 22, 2017	7.590	7.600	7.510	7.510	3,730	-0.14(-1.83%)
Feb 21, 2017	7.660	7.660	7.500	7.650	3,741	+0.19(+2.55%)
Feb 17, 2017		7.460	7.460	7.460	0	-0.07(-0.93%)
Feb 16, 2017	7.638	7.638	7.530	7.530	3,194	-0.13(-1.70%)
Feb 15, 2017	7.450	7.660	7.450	7.660	2,904	+0.20(+2.68%)
Feb 14, 2017	7.640	7.640	7.460	7.460	2,209	-0.15(-1.97%)
Feb 13, 2017	7.650	7.800	7.610	7.610	5,650	+0.19(+2.56%)
Feb 09, 2017		7.420	7.420	7.420	10	-0.12(-1.66%)
Feb 08, 2017	7.590	7.590	7.545	7.545	476	+0.14(+1.96%)
Feb 07, 2017	7.470	7.470	7.400	7.400	483	-0.01(-0.11%)
Feb 06, 2017	7.400	7.410	7.290	7.408	6,575	+0.06(+0.86%)
Feb 03, 2017	7.350	7.350	7.345	7.345	549	-0.03(-0.34%)
Feb 02, 2017	7.370	7.370	7.370	7.370	1,000	+0.07(+0.96%)
Feb 01, 2017	7.300	7.439	7.300	7.300	150,767	+0.05(+0.69%)
Jan 31, 2017	7.400	7.400	7.250	7.250	5,495	-0.15(-2.03%)
Jan 30, 2017	7.410	7.410	7.400	7.400	1,153	-0.13(-1.73%)
Jan 27, 2017	7.500	7.530	7.500	7.530	3,000	+0.07(+0.87%)
Jan 26, 2017	7.550	7.600	7.460	7.465	1,413	-0.17(-2.16%)
Jan 25, 2017	7.560	7.630	7.560	7.630	25,671	+0.13(+1.73%)
Jan 24, 2017	7.550	7.550	7.500	7.500	5,616	-0.05(-0.66%)
Jan 23, 2017	7.500	7.550	7.500	7.550	1,934	+0.20(+2.72%)
Jan 19, 2017		7.350	7.350	7.350	7	-0.15(-2.00%)
Jan 17, 2017		7.500	7.500	7.500	3,119	+0.08(+1.15%)
Jan 13, 2017		7.415	7.415	7.415	0	-0.21(-2.69%)
Jan 12, 2017	7.630	7.630	7.620	7.620	750	+0.28(+3.81%)
Jan 11, 2017	7.460	7.500	7.340	7.340	4,388	-0.01(-0.16%)
Jan 10, 2017	7.352	7.352	7.352	7.352	32,778	+0.00(+0.02%)
Jan 09, 2017	7.320	7.350	7.320	7.350	1,101	-0.05(-0.68%)
Jan 06, 2017	7.530	7.530	7.400	7.400	35,613	+0.07(+0.95%)
Jan 05, 2017	7.320	7.330	7.320	7.330	466	+0.21(+2.95%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bae Systems Plc (OP: BAESF )

Historical Prices