Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Aug 31, 2020 6.927 6.963 6.927 6.927 1,948 -0.10(-1.37%)
Aug 28, 2020 6.920 7.023 6.905 7.023 3,100 +0.12(+1.78%)
Aug 27, 2020 6.967 6.975 6.890 6.900 1,382 -0.11(-1.63%)
Aug 26, 2020 6.970 7.050 6.890 7.014 8,474 +0.01(+0.14%)
Aug 25, 2020 7.105 7.105 6.980 7.004 4,824 -0.10(-1.39%)
Aug 24, 2020 7.055 7.110 7.055 7.103 6,472 +0.14(+1.95%)
Aug 21, 2020 6.890 6.967 6.890 6.967 3,600 +0.06(+0.82%)
Aug 20, 2020 6.950 6.950 6.880 6.910 1,404 -0.16(-2.19%)
Aug 19, 2020 7.040 7.110 7.040 7.065 3,233 -0.02(-0.35%)
Aug 18, 2020 7.140 7.140 7.085 7.090 1,857 +0.01(+0.14%)
Aug 17, 2020 7.075 7.080 7.075 7.080 6,884 +0.08(+1.14%)
Aug 14, 2020 6.940 7.033 6.940 7.000 29,300 +0.01(+0.14%)
Aug 13, 2020 6.990 7.060 6.990 6.990 1,990 -0.11(-1.55%)
Aug 12, 2020 6.900 7.100 6.900 7.100 6,119 +0.25(+3.63%)
Aug 11, 2020 7.000 7.000 6.851 6.851 2,646 +0.09(+1.35%)
Aug 10, 2020 6.720 6.850 6.670 6.760 24,600 +0.19(+2.89%)
Aug 07, 2020 6.660 6.690 6.560 6.570 12,600 -0.13(-2.01%)
Aug 06, 2020 6.671 6.750 6.670 6.705 201,118 -0.20(-2.83%)
Aug 05, 2020 6.890 7.000 6.800 6.900 30,302 +0.18(+2.60%)
Aug 04, 2020 6.692 6.725 6.650 6.725 1,450 +0.32(+5.00%)
Aug 03, 2020 6.355 6.440 6.345 6.405 87,762 -0.06(-1.00%)
Jul 31, 2020 6.550 6.550 6.450 6.470 1,000 -0.14(-2.10%)
Jul 30, 2020 6.460 6.610 6.410 6.609 5,612 +0.44(+7.12%)
Jul 29, 2020 6.200 6.265 6.170 6.170 2,424 +0.00(+0.08%)
Jul 28, 2020 6.235 6.340 6.150 6.165 8,328 +0.02(+0.25%)
Jul 27, 2020 6.183 6.183 6.150 6.150 478 -0.02(-0.34%)
Jul 24, 2020 6.171 6.171 6.171 6.171 1,100 -0.07(-1.11%)
Jul 23, 2020 6.290 6.360 6.240 6.240 1,575 +0.00(+0.00%)
Jul 22, 2020 6.150 6.240 6.150 6.240 2,727 +0.00(+0.06%)
Jul 21, 2020 6.360 6.360 6.236 6.236 4,058 +0.05(+0.81%)
Jul 20, 2020 6.100 6.215 6.100 6.186 5,632 +0.13(+2.10%)
Jul 17, 2020 6.070 6.070 6.059 6.059 9,200 +0.07(+1.15%)
Jul 16, 2020 6.060 6.100 5.990 5.990 6,224 -0.06(-0.99%)
Jul 15, 2020 6.141 6.141 6.050 6.050 2,565 +0.21(+3.60%)
Jul 14, 2020 5.855 5.950 5.840 5.840 2,653 -0.16(-2.72%)
Jul 13, 2020 6.000 6.060 5.900 6.003 3,855 +0.01(+0.22%)
Jul 10, 2020 5.990 5.990 5.950 5.990 4,200 -0.04(-0.58%)
Jul 09, 2020 6.025 6.025 5.979 6.025 27,345 -0.10(-1.63%)
Jul 08, 2020 6.150 6.150 6.120 6.125 16,528 -0.03(-0.50%)
Jul 07, 2020 6.250 6.250 6.100 6.156 5,457 +0.07(+1.08%)
Jul 06, 2020 6.050 6.090 6.050 6.090 4,765 +0.12(+2.01%)
Jul 02, 2020 5.977 6.040 5.900 5.970 22,300 -0.07(-1.16%)
Jul 01, 2020 6.060 6.150 5.916 6.040 10,295 -0.01(-0.17%)
Jun 30, 2020 6.050 6.050 5.977 6.050 3,894 -0.11(-1.79%)
Jun 29, 2020 6.050 6.160 6.050 6.160 5,299 +0.08(+1.38%)
Jun 26, 2020 6.085 6.085 6.030 6.076 1,000 +0.08(+1.27%)
Jun 25, 2020 6.010 6.070 6.000 6.000 10,614 -0.04(-0.58%)
Jun 24, 2020 6.250 6.250 6.021 6.035 174,596 -0.26(-4.21%)
Jun 23, 2020 6.410 6.436 6.266 6.300 28,300 +0.00(+0.00%)
Jun 22, 2020 6.300 6.300 6.300 6.300 226 +0.03(+0.48%)
Jun 19, 2020 6.290 6.305 6.226 6.270 25,100 +0.05(+0.80%)
Jun 18, 2020 6.265 6.265 6.220 6.220 3,059 -0.15(-2.35%)
Jun 17, 2020 6.405 6.405 6.360 6.370 5,857 +0.01(+0.13%)
Jun 16, 2020 6.335 6.450 6.335 6.362 12,889 +0.09(+1.47%)
Jun 15, 2020 6.240 6.350 6.240 6.270 9,417 -0.13(-2.03%)
Jun 12, 2020 6.500 6.500 6.210 6.400 7,100 -0.04(-0.61%)
Jun 11, 2020 6.550 6.565 6.439 6.439 14,917 -0.25(-3.75%)
Jun 10, 2020 6.900 6.900 6.690 6.690 3,243 -0.17(-2.48%)
Jun 09, 2020 6.660 6.900 6.660 6.860 31,416 +0.18(+2.62%)
Jun 08, 2020 6.630 6.795 6.560 6.685 29,455 +0.09(+1.44%)
Jun 05, 2020 6.650 6.660 6.500 6.590 18,800 +0.16(+2.49%)
Jun 04, 2020 6.450 6.450 6.423 6.430 1,476 -0.03(-0.46%)
Jun 03, 2020 6.320 6.525 6.320 6.460 29,354 +0.19(+3.01%)
Jun 02, 2020 6.400 6.400 6.271 6.271 13,284 +0.02(+0.37%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.