Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Bae Systems Plc (OP: BAESF )

17.93 -0.27 (-1.51%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 6.656 6.656 6.656 15 +0.00(+0.00%)
Jan 30, 2019 6.680 6.720 6.656 6.656 3,066 +0.01(+0.09%)
Jan 29, 2019 6.650 6.650 6.650 10 +0.00(+0.00%)
Jan 28, 2019 6.650 6.650 6.650 6.650 12,163 -0.14(-2.06%)
Jan 24, 2019 6.790 6.790 6.790 0 +0.17(+2.57%)
Jan 23, 2019 6.620 6.620 6.620 6.620 4,440 +0.07(+1.07%)
Jan 22, 2019 6.620 6.620 6.550 6.550 18,365 -0.00(-0.08%)
Jan 18, 2019 6.500 6.555 6.490 6.555 1,500 +0.21(+3.23%)
Jan 17, 2019 6.445 6.540 6.350 6.350 2,552 -0.25(-3.79%)
Jan 16, 2019 6.450 6.600 6.450 6.600 27,632 +0.10(+1.54%)
Jan 15, 2019 6.470 6.500 6.360 6.500 190,124 +0.20(+3.17%)
Jan 11, 2019 6.300 6.300 6.300 0 +0.00(+0.00%)
Jan 10, 2019 6.220 6.300 6.220 6.300 654 +0.19(+3.11%)
Jan 09, 2019 6.140 6.150 6.110 6.110 19,840 +0.01(+0.16%)
Jan 08, 2019 6.100 6.100 6.100 6.100 203 +0.09(+1.50%)
Jan 07, 2019 6.010 6.010 5.850 6.010 1,941 -0.03(-0.55%)
Jan 04, 2019 5.960 6.043 5.904 6.043 4,300 +0.16(+2.78%)
Jan 03, 2019 5.880 5.880 5.880 5.880 211 +0.08(+1.38%)
Dec 31, 2018 5.800 5.800 5.800 0 +0.04(+0.69%)
Dec 28, 2018 5.760 5.760 5.760 5.760 1,500 -0.00(-0.09%)
Dec 27, 2018 5.700 5.765 5.680 5.765 10,724 +0.17(+2.95%)
Dec 26, 2018 5.640 5.850 5.600 5.600 7,812 +0.00(+0.00%)
Dec 24, 2018 5.600 5.600 5.600 5.600 200 -0.23(-3.95%)
Dec 21, 2018 5.715 5.830 5.660 5.830 7,600 +0.18(+3.19%)
Dec 20, 2018 5.700 5.740 5.650 5.650 3,435 -0.15(-2.59%)
Dec 19, 2018 5.820 5.820 5.800 5.800 40,382 +0.08(+1.35%)
Dec 18, 2018 5.723 5.723 5.723 5.723 190 +0.06(+1.10%)
Dec 17, 2018 5.740 5.740 5.660 5.660 9,565 +0.01(+0.18%)
Dec 14, 2018 5.741 5.741 5.650 5.650 22,300 -0.05(-0.88%)
Dec 13, 2018 5.700 5.700 5.700 5.700 183 +0.00(+0.00%)
Dec 12, 2018 5.700 5.700 5.700 5.700 7,179 +0.00(+0.00%)
Dec 11, 2018 5.700 5.700 5.700 10 +0.00(+0.00%)
Dec 10, 2018 5.660 5.700 5.660 5.700 1,119 -0.06(-1.13%)
Dec 07, 2018 5.800 5.800 5.765 5.765 500 -0.04(-0.60%)
Dec 06, 2018 5.840 5.840 5.700 5.800 3,161 -0.30(-4.92%)
Dec 04, 2018 6.100 6.100 6.100 6.100 100 -0.15(-2.40%)
Dec 03, 2018 6.300 6.399 6.250 6.250 31,147 +0.08(+1.30%)
Nov 30, 2018 6.150 6.250 6.150 6.170 3,500 -0.03(-0.48%)
Nov 29, 2018 6.269 6.269 6.200 6.200 40,983 -0.26(-4.05%)
Nov 28, 2018 6.461 6.461 6.461 92 +0.00(+0.00%)
Nov 27, 2018 6.461 6.461 6.461 6.461 28,000 -0.11(-1.75%)
Nov 23, 2018 6.576 6.576 6.576 0 +0.08(+1.18%)
Nov 21, 2018 6.500 6.500 6.500 0 -0.00(-0.08%)
Nov 20, 2018 6.400 6.600 6.400 6.505 89,139 -0.14(-2.04%)
Nov 19, 2018 6.640 6.640 6.640 6.640 500 -0.16(-2.29%)
Nov 16, 2018 6.795 6.800 6.700 6.795 21,300 +0.11(+1.58%)
Nov 15, 2018 6.830 6.846 6.650 6.690 2,876 -0.31(-4.37%)
Nov 14, 2018 6.995 6.995 6.995 6.995 195 +0.02(+0.33%)
Nov 13, 2018 6.865 6.865 6.973 1,195 +0.11(+1.57%)
Nov 12, 2018 6.865 6.865 6.865 6.865 315 -0.08(-1.08%)
Nov 09, 2018 6.980 7.000 6.940 6.940 3,900 -0.12(-1.70%)
Nov 08, 2018 6.980 7.100 6.980 7.060 3,044 +0.08(+1.15%)
Nov 07, 2018 6.980 6.980 6.980 6.980 2,600 +0.08(+1.16%)
Nov 06, 2018 6.900 6.900 6.900 6.900 203 +0.25(+3.76%)
Nov 05, 2018 6.820 6.820 6.650 6.650 305 -0.27(-3.90%)
Nov 02, 2018 6.990 7.010 6.910 6.920 5,600 +0.06(+0.87%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.