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 (%)
May 28, 2010 4.580 4.580 4.580 0 -0.07(-1.51%)
May 25, 2010 4.650 4.650 4.650 0 -0.30(-6.06%)
May 24, 2010 4.630 4.950 4.630 4.950 760 +0.35(+7.61%)
May 21, 2010 4.600 4.600 4.600 4.600 1,677 -0.07(-1.50%)
May 19, 2010 4.670 4.670 4.670 0 -0.08(-1.68%)
May 14, 2010 4.750 4.750 4.750 0 -0.25(-5.00%)
May 11, 2010 5.000 5.000 5.000 5.000 0 -0.08(-1.63%)
May 10, 2010 5.084 5.240 5.083 5.083 108,720 -0.22(-4.09%)
May 05, 2010 5.300 5.300 5.300 5.300 0 -0.15(-2.75%)
Apr 28, 2010 5.450 5.450 5.450 5.450 0 -0.05(-0.91%)
Apr 16, 2010 5.500 5.500 5.500 5.500 0 -0.35(-5.98%)
Apr 15, 2010 5.950 5.950 5.850 5.850 735 +0.15(+2.63%)
Apr 13, 2010 5.700 5.700 5.700 5.700 0 +0.15(+2.70%)
Apr 07, 2010 5.550 5.550 5.550 5.550 0 -0.06(-1.05%)
Mar 31, 2010 5.609 5.609 5.609 5.609 0 -0.19(-3.29%)
Mar 29, 2010 5.800 5.800 5.800 5.800 0 +0.20(+3.57%)
Mar 25, 2010 5.600 5.600 5.600 5.600 0 -0.10(-1.75%)
Mar 19, 2010 5.700 5.700 5.700 5.700 0 +0.13(+2.33%)
Mar 15, 2010 5.570 5.570 5.570 5.570 0 -0.01(-0.18%)
Mar 11, 2010 5.580 5.580 5.580 5.580 0 -0.04(-0.67%)
Mar 10, 2010 5.618 5.618 5.618 5.618 4,350 -0.10(-1.79%)
Mar 08, 2010 5.720 5.720 5.720 5.720 0 +0.02(+0.35%)
Mar 03, 2010 5.700 5.700 5.700 5.700 0 +0.10(+1.79%)
Mar 01, 2010 5.600 5.600 5.600 0 -0.05(-0.88%)
Feb 22, 2010 5.650 5.650 5.650 0 +0.25(+4.63%)
Feb 17, 2010 5.400 5.400 5.400 0 +0.07(+1.31%)
Feb 16, 2010 5.330 5.330 5.330 5.330 200 +0.13(+2.50%)
Feb 12, 2010 5.200 5.200 5.200 0 -0.22(-4.14%)
Feb 10, 2010 5.425 5.425 5.425 0 +0.01(+0.27%)
Feb 08, 2010 5.410 5.410 5.410 0 +0.36(+7.13%)
Feb 05, 2010 5.050 5.050 5.050 5.050 300 -0.20(-3.81%)
Feb 04, 2010 5.250 5.250 5.250 5.250 350 -0.36(-6.42%)
Feb 01, 2010 5.610 5.610 5.610 0 -0.02(-0.42%)
Jan 29, 2010 5.638 5.638 5.634 5.634 1,650 -0.11(-2.00%)
Jan 28, 2010 5.748 5.748 5.748 5.748 150 -0.05(-0.90%)
Jan 27, 2010 5.801 5.801 5.801 5.801 933 +0.07(+1.22%)
Jan 25, 2010 5.731 5.731 5.731 0 -0.22(-3.69%)
Jan 19, 2010 5.950 5.950 5.950 0 +0.10(+1.71%)
Jan 14, 2010 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 12, 2010 5.850 5.850 5.850 5.850 0 +0.05(+0.86%)
Jan 08, 2010 5.800 5.800 5.800 0 -0.05(-0.85%)
Jan 07, 2010 5.850 5.850 5.850 5.850 1,000 +0.00(+0.00%)
Jan 06, 2010 5.850 5.850 5.850 5.850 523 +0.10(+1.74%)
Jan 05, 2010 5.750 5.750 5.750 5.750 128 +0.05(+0.88%)
Jan 04, 2010 5.700 5.700 5.700 5.700 431 +0.05(+0.88%)
Dec 31, 2009 5.650 5.650 5.650 0 +0.05(+0.89%)
Dec 30, 2009 5.600 5.683 5.600 5.600 65,000 +0.00(+0.00%)
Dec 29, 2009 5.600 5.600 5.600 5.600 247 +0.10(+1.82%)
Dec 28, 2009 5.400 5.500 5.400 5.500 3,000 +0.05(+0.92%)
Dec 24, 2009 5.450 5.450 5.450 5.450 1,000 +0.00(+0.00%)
Dec 23, 2009 5.450 5.450 5.450 5.450 1,000 -0.05(-0.91%)
Dec 22, 2009 5.500 5.500 5.500 5.500 1,000 +0.05(+0.92%)
Dec 21, 2009 5.500 5.500 5.450 5.450 1,200 -0.08(-1.45%)
Dec 18, 2009 5.530 5.530 5.530 5.530 1,000 +0.08(+1.47%)
Dec 17, 2009 5.450 5.450 5.450 5.450 1,000 -0.05(-0.91%)
Dec 15, 2009 5.500 5.500 5.500 0 +0.10(+1.85%)
Dec 10, 2009 5.400 5.400 5.400 5.400 0 -0.16(-2.92%)
Dec 07, 2009 5.562 5.562 5.562 5.562 0 +0.04(+0.77%)
Dec 03, 2009 5.520 5.520 5.520 5.520 0 +0.14(+2.60%)
Nov 27, 2009 5.380 5.380 5.380 0 -0.02(-0.37%)
Nov 24, 2009 5.400 5.400 5.400 0 -0.10(-1.87%)
Nov 20, 2009 5.503 5.503 5.503 0 +0.10(+1.90%)
Nov 19, 2009 5.400 5.400 5.400 5.400 350 -0.05(-0.92%)
Nov 18, 2009 5.480 5.480 5.450 5.450 1,804 -0.00(-0.02%)
Nov 17, 2009 5.451 5.451 5.451 5.451 1,000 +0.07(+1.32%)
Nov 16, 2009 5.380 5.380 5.380 5.380 200 +0.18(+3.46%)
Nov 13, 2009 5.250 5.250 5.200 5.200 500 -0.05(-0.95%)
Nov 10, 2009 5.250 5.250 5.250 5.250 0 +0.09(+1.74%)
Nov 06, 2009 5.160 5.160 5.160 5.160 0 +0.06(+1.18%)
Nov 03, 2009 5.100 5.100 5.100 5.100 0 -0.05(-0.97%)
Nov 02, 2009 5.150 5.150 5.150 5.150 928 +0.05(+0.98%)
Oct 28, 2009 5.100 5.100 5.100 5.100 0 +0.10(+2.00%)
Oct 26, 2009 5.000 5.000 5.000 5.000 0 -0.15(-2.91%)
Oct 23, 2009 5.150 5.150 5.150 5.150 1,766 +0.00(+0.00%)
Oct 21, 2009 5.150 5.150 5.150 5.150 305 -0.11(-2.09%)
Oct 20, 2009 5.260 5.260 5.260 5.260 150 +0.11(+2.14%)
Oct 16, 2009 5.150 5.150 5.150 0 +0.14(+2.79%)
Oct 09, 2009 5.010 5.010 5.010 0 -0.19(-3.65%)
Oct 06, 2009 5.200 5.200 5.200 5.200 0 -0.28(-5.05%)
Sep 28, 2009 5.476 5.476 5.476 5.476 0 +0.06(+1.04%)
Sep 25, 2009 5.420 5.420 5.420 5.420 128 -0.05(-0.91%)
Sep 24, 2009 5.470 5.470 5.470 5.470 3,816 -0.22(-3.87%)
Sep 23, 2009 5.670 5.690 5.670 5.690 20,400 +0.19(+3.45%)
Sep 22, 2009 5.500 5.500 5.500 5.500 1,000 -0.13(-2.31%)
Sep 21, 2009 5.700 5.700 5.630 5.630 700 -0.07(-1.23%)
Sep 18, 2009 5.750 5.750 5.700 5.700 4,809 -0.05(-0.87%)
Sep 17, 2009 5.750 5.750 5.750 5.750 42,200 +0.00(+0.00%)
Sep 16, 2009 5.750 5.750 5.750 5.750 2,800 +0.05(+0.88%)
Sep 14, 2009 5.700 5.700 5.700 0 +0.20(+3.64%)
Sep 10, 2009 5.500 5.500 5.500 0 -0.05(-0.90%)
Sep 09, 2009 5.600 5.600 5.550 5.550 1,965 +0.40(+7.77%)
Sep 08, 2009 5.150 5.150 5.150 5.150 4,000 +0.20(+4.04%)
Sep 01, 2009 4.950 4.950 4.950 0 -0.05(-1.00%)
Aug 31, 2009 4.950 5.000 4.950 5.000 500 -0.09(-1.70%)
Aug 28, 2009 5.150 5.150 5.086 5.086 5,120 +0.19(+3.80%)
Aug 27, 2009 5.109 5.109 4.900 4.900 1,564 -0.58(-10.57%)
Aug 25, 2009 5.479 5.479 5.479 0 +0.18(+3.38%)
Aug 24, 2009 5.600 5.600 5.300 5.300 1,350 -0.02(-0.38%)
Aug 20, 2009 5.320 5.320 5.320 5.320 10,000 +0.17(+3.30%)
Aug 18, 2009 5.150 5.150 5.150 5.150 2,000 -0.25(-4.63%)
Aug 13, 2009 5.550 5.550 5.400 5.400 3,500 -0.11(-2.00%)
Aug 12, 2009 5.510 5.510 5.510 5.510 1,000 +0.08(+1.40%)
Aug 06, 2009 5.434 5.434 5.434 0 +0.23(+4.50%)
Aug 03, 2009 5.200 5.200 5.200 0 +0.20(+4.00%)
Jul 31, 2009 5.000 5.000 5.000 5.000 200 -0.75(-13.04%)
Jul 22, 2009 5.750 5.750 5.750 0 +0.30(+5.50%)
Jul 17, 2009 5.450 5.450 5.450 0 +0.05(+0.93%)
Jul 15, 2009 5.400 5.400 5.400 0 -0.05(-0.92%)
Jul 13, 2009 5.450 5.450 5.450 0 +0.35(+6.86%)
Jul 10, 2009 5.400 5.400 5.100 5.100 970 -0.24(-4.47%)
Jul 08, 2009 5.339 5.339 5.339 5.339 0 +0.09(+1.69%)
Jul 07, 2009 5.250 5.250 5.250 5.250 900 +0.05(+0.96%)
Jul 06, 2009 5.200 5.200 5.200 5.200 1,000 -0.15(-2.80%)
Jul 01, 2009 5.510 5.510 5.350 5.350 4,800 -0.34(-5.98%)
Jun 30, 2009 5.650 5.690 5.650 5.690 5,200 +0.05(+0.92%)
Jun 26, 2009 5.638 5.638 5.638 5.638 950,000 -0.03(-0.54%)
Jun 22, 2009 5.669 5.669 5.669 5.669 1,000 -0.18(-3.09%)
Jun 19, 2009 5.610 5.850 5.610 5.850 1,100 +0.52(+9.71%)
Jun 12, 2009 5.332 5.332 5.332 5.332 400,000 +0.13(+2.54%)
Jun 10, 2009 5.200 5.200 5.200 700,000 -0.15(-2.79%)
Jun 09, 2009 5.349 5.349 5.349 5.349 442 +0.08(+1.51%)
Jun 05, 2009 5.270 5.270 5.270 5.270 0 -0.18(-3.30%)
Jun 03, 2009 5.450 5.450 5.450 0 -0.10(-1.80%)
Jun 02, 2009 5.350 5.550 5.350 5.550 559 +0.12(+2.21%)
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.