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 )

17.58 -0.22 (-1.25%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 29, 2020 6.340 6.340 6.200 6.240 48,300 -0.06(-0.95%)
May 28, 2020 6.290 6.326 6.282 6.300 4,487 +0.27(+4.48%)
May 27, 2020 6.030 6.030 6.030 6.030 1,273 -0.38(-5.85%)
May 26, 2020 6.410 6.410 6.330 6.405 10,278 +0.41(+6.75%)
May 22, 2020 5.995 6.092 5.995 6.000 1,100 -0.10(-1.64%)
May 21, 2020 6.100 6.125 6.100 6.100 1,876 -0.11(-1.77%)
May 20, 2020 6.100 6.250 6.100 6.210 2,903 +0.11(+1.80%)
May 19, 2020 6.080 6.100 6.000 6.100 2,298 -0.10(-1.61%)
May 18, 2020 6.200 6.220 6.010 6.200 7,668 +0.19(+3.08%)
May 15, 2020 6.000 6.015 6.000 6.015 600 -0.08(-1.23%)
May 14, 2020 6.090 6.090 6.090 6.090 1,466 -0.07(-1.06%)
May 13, 2020 6.164 6.164 6.155 6.155 108,791 -0.23(-3.68%)
May 12, 2020 6.441 6.441 6.200 6.390 53,860 +0.35(+5.79%)
May 11, 2020 6.390 6.390 6.040 6.040 1,873 -0.25(-3.97%)
May 08, 2020 6.250 6.290 6.250 6.290 7,300 -0.13(-2.02%)
May 07, 2020 6.420 6.420 6.420 6.420 581 +0.34(+5.68%)
May 06, 2020 6.147 6.310 6.075 6.075 460,484 -0.14(-2.33%)
May 05, 2020 6.220 6.220 6.220 1 +0.00(+0.00%)
May 04, 2020 6.220 6.220 6.220 95 +0.00(+0.00%)
May 01, 2020 6.390 6.390 6.220 6.220 1,900 -0.28(-4.31%)
Apr 30, 2020 6.710 6.710 6.500 6.500 3,711 -0.06(-0.91%)
Apr 29, 2020 6.625 6.625 6.550 6.560 4,641 +0.21(+3.31%)
Apr 28, 2020 6.350 6.350 6.350 6.350 6,417 +0.00(+0.00%)
Apr 27, 2020 6.305 6.385 6.305 6.350 22,004 +0.12(+1.87%)
Apr 24, 2020 6.270 6.270 6.233 6.233 56,000 -0.09(-1.45%)
Apr 23, 2020 6.400 6.400 6.325 6.325 211,646 -0.08(-1.17%)
Apr 22, 2020 6.500 6.500 6.400 6.400 260 -0.61(-8.70%)
Apr 21, 2020 7.010 7.010 7.010 59 +0.00(+0.00%)
Apr 20, 2020 7.010 7.010 7.010 81 +0.00(+0.00%)
Apr 17, 2020 7.010 7.010 7.010 7.010 200 +0.43(+6.58%)
Apr 16, 2020 6.482 6.577 6.460 6.577 1,791 +0.16(+2.54%)
Apr 15, 2020 6.489 6.489 6.400 6.414 1,735 -0.24(-3.56%)
Apr 14, 2020 6.660 6.660 6.652 6.652 3,249 -0.34(-4.84%)
Apr 13, 2020 7.010 7.010 6.990 6.990 1,720 +0.35(+5.27%)
Apr 09, 2020 6.640 6.640 6.640 6.640 2,800 +0.27(+4.24%)
Apr 08, 2020 6.370 6.370 6.370 70 +0.00(+0.00%)
Apr 07, 2020 6.770 6.770 6.320 6.370 3,278 +0.13(+2.08%)
Apr 06, 2020 6.500 6.500 5.890 6.240 9,053 -0.18(-2.80%)
Apr 03, 2020 6.160 6.420 6.102 6.420 1,900 +0.25(+4.14%)
Apr 02, 2020 6.165 6.165 6.165 6.165 1,014 +0.33(+5.57%)
Apr 01, 2020 6.260 6.260 5.840 5.840 14,287 -0.48(-7.65%)
Mar 31, 2020 6.200 6.490 6.200 6.324 36,169 -0.04(-0.57%)
Mar 30, 2020 6.090 6.470 6.090 6.360 2,105 -0.10(-1.48%)
Mar 27, 2020 6.128 6.455 6.000 6.455 9,300 +0.01(+0.08%)
Mar 26, 2020 6.170 6.450 6.060 6.450 6,122 +0.23(+3.70%)
Mar 25, 2020 5.900 6.220 5.900 6.220 11,606 +0.66(+11.87%)
Mar 24, 2020 5.350 5.737 5.290 5.560 3,660 +0.49(+9.67%)
Mar 23, 2020 5.158 5.158 5.000 5.070 14,832 -0.44(-7.99%)
Mar 20, 2020 5.629 5.700 5.260 5.510 8,700 -0.24(-4.12%)
Mar 19, 2020 5.590 5.747 5.590 5.747 12,310 +0.05(+0.82%)
Mar 18, 2020 5.585 5.700 5.470 5.700 6,178 -0.18(-3.14%)
Mar 17, 2020 5.860 5.885 5.490 5.885 6,653 -0.20(-3.29%)
Mar 16, 2020 6.350 6.350 5.660 6.085 9,526 -0.41(-6.32%)
Mar 13, 2020 6.470 6.540 6.470 6.495 1,700 +0.23(+3.59%)
Mar 12, 2020 6.750 6.750 6.160 6.270 9,049 -0.75(-10.68%)
Mar 11, 2020 7.070 7.070 6.970 7.020 2,922 -0.23(-3.17%)
Mar 10, 2020 7.260 7.260 7.163 7.250 3,577 -0.10(-1.36%)
Mar 09, 2020 7.500 7.500 7.260 7.350 2,070 -0.40(-5.16%)
Mar 06, 2020 7.850 7.850 7.750 7.750 1,200 -0.17(-2.20%)
Mar 05, 2020 7.763 7.924 7.710 7.924 47,672 +0.11(+1.46%)
Mar 04, 2020 7.880 7.880 7.810 7.810 2,091 -0.08(-1.01%)
Mar 03, 2020 7.855 7.910 7.850 7.890 6,105 +0.06(+0.83%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.