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 )

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 (%)
Feb 28, 2014 6.840 6.940 6.840 6.930 0 +0.05(+0.73%)
Feb 26, 2014 6.880 6.880 6.880 0 -0.02(-0.29%)
Feb 25, 2014 6.920 6.920 6.900 6.900 4,872 -0.12(-1.71%)
Feb 24, 2014 7.010 7.020 6.923 7.020 1,550 +0.09(+1.30%)
Feb 21, 2014 6.820 6.930 6.820 6.930 0 +0.36(+5.48%)
Feb 20, 2014 6.660 6.680 6.550 6.570 7,290 -0.80(-10.85%)
Feb 19, 2014 7.340 7.370 7.243 7.370 40,250 +0.14(+1.94%)
Feb 18, 2014 7.230 7.230 7.230 7.230 21,610 +0.07(+0.98%)
Feb 14, 2014 7.160 7.160 7.160 0 +0.10(+1.47%)
Feb 13, 2014 7.140 7.140 7.056 7.056 1,950 -0.16(-2.27%)
Feb 12, 2014 7.240 7.371 7.220 7.220 19,649 -0.02(-0.28%)
Feb 11, 2014 7.050 7.240 7.050 7.240 14,861 +0.24(+3.43%)
Feb 10, 2014 7.043 7.140 7.000 7.000 2,053 -0.15(-2.10%)
Feb 07, 2014 7.090 7.150 6.960 7.150 0 +0.10(+1.42%)
Feb 06, 2014 7.040 7.050 7.040 7.050 9,516 +0.13(+1.88%)
Feb 05, 2014 6.760 6.920 6.760 6.920 3,701 +0.02(+0.29%)
Feb 04, 2014 6.740 6.900 6.740 6.900 2,053 -0.15(-2.13%)
Feb 03, 2014 7.000 7.050 7.000 7.050 2,386 -0.07(-0.98%)
Jan 31, 2014 7.110 7.120 7.110 7.120 0 +0.00(+0.00%)
Jan 30, 2014 7.240 7.240 7.120 7.120 305,157 -0.07(-0.97%)
Jan 29, 2014 7.200 7.200 7.190 7.190 391 -0.06(-0.83%)
Jan 28, 2014 7.200 7.250 7.200 7.250 3,855 +0.05(+0.69%)
Jan 27, 2014 7.100 7.200 7.100 7.200 13,627 +0.10(+1.41%)
Jan 24, 2014 7.080 7.100 7.010 7.100 0 -0.24(-3.27%)
Jan 23, 2014 7.180 7.340 7.180 7.340 7,809 +0.09(+1.24%)
Jan 22, 2014 7.280 7.280 7.250 7.250 1,348 -0.04(-0.55%)
Jan 21, 2014 7.120 7.290 7.120 7.290 8,209 -0.08(-1.09%)
Jan 17, 2014 7.370 7.370 7.370 0 +0.10(+1.38%)
Jan 16, 2014 7.140 7.270 7.130 7.270 107,890 +0.17(+2.39%)
Jan 14, 2014 7.100 7.100 7.100 7.100 0 +0.03(+0.42%)
Jan 10, 2014 7.070 7.070 7.070 0 +0.07(+1.00%)
Jan 09, 2014 7.150 7.150 7.000 7.000 14,442 -0.10(-1.41%)
Jan 08, 2014 6.950 7.100 6.950 7.100 953 -0.09(-1.25%)
Jan 07, 2014 6.930 7.190 6.930 7.190 2,360 -0.03(-0.42%)
Jan 06, 2014 7.164 7.230 7.060 7.220 8,002 +0.07(+0.98%)
Jan 03, 2014 7.180 7.180 7.150 7.150 0 +0.00(+0.00%)
Jan 02, 2014 7.067 7.150 7.053 7.150 6,950 +0.03(+0.42%)
Dec 31, 2013 7.120 7.120 7.120 0 -0.15(-2.06%)
Dec 27, 2013 7.270 7.270 7.270 66 +0.17(+2.39%)
Dec 26, 2013 7.100 7.100 7.100 7.100 3,160 -0.10(-1.39%)
Dec 24, 2013 7.150 7.200 7.150 7.200 4,405 +0.11(+1.55%)
Dec 23, 2013 6.920 7.090 6.920 7.090 65,196 +0.15(+2.16%)
Dec 20, 2013 6.820 6.940 6.820 6.940 0 -0.21(-2.94%)
Dec 19, 2013 7.150 7.150 7.150 7.150 2,201 +0.00(+0.00%)
Dec 18, 2013 7.110 7.150 7.110 7.150 711 +0.04(+0.56%)
Dec 17, 2013 7.090 7.110 7.090 7.110 7,855 -0.04(-0.56%)
Dec 16, 2013 7.100 7.150 6.970 7.150 10,663 +0.05(+0.70%)
Dec 13, 2013 6.900 7.100 6.900 7.100 0 +0.20(+2.90%)
Dec 12, 2013 6.900 6.900 6.900 6.900 5,170 +0.00(+0.00%)
Dec 11, 2013 6.900 6.900 6.900 6.900 473 +0.10(+1.47%)
Dec 09, 2013 6.800 6.800 6.800 75 +0.00(+0.00%)
Dec 06, 2013 6.750 6.800 6.740 6.800 1,558 +0.00(+0.00%)
Dec 05, 2013 6.940 6.940 6.800 6.800 2,651 -0.19(-2.72%)
Dec 04, 2013 6.950 6.990 6.940 6.990 3,302 +0.24(+3.56%)
Dec 03, 2013 6.980 6.980 6.750 6.750 2,379 -0.26(-3.71%)
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.