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 (%)
May 29, 2015 7.850 7.960 7.850 7.960 1,409 +0.10(+1.27%)
May 28, 2015 7.860 7.860 7.860 7.860 114 -0.09(-1.18%)
May 27, 2015 7.950 8.100 7.910 7.954 2,889 -0.08(-0.95%)
May 26, 2015 7.900 8.030 7.900 8.030 12,624 -0.06(-0.74%)
May 22, 2015 8.090 8.090 8.090 0 -0.05(-0.61%)
May 21, 2015 7.950 8.140 7.950 8.140 9,118 +0.29(+3.69%)
May 20, 2015 7.800 7.855 7.800 7.850 11,095 -0.10(-1.26%)
May 19, 2015 7.950 7.950 7.950 7.950 1,361 +0.00(+0.00%)
May 18, 2015 7.950 7.970 7.950 7.950 3,718 -0.05(-0.62%)
May 15, 2015 7.830 8.000 7.830 8.000 10,289 +0.06(+0.76%)
May 14, 2015 7.940 7.990 7.940 7.940 12,885 -0.00(-0.01%)
May 13, 2015 7.940 7.950 7.940 7.941 4,112 +0.05(+0.65%)
May 12, 2015 7.920 7.920 7.740 7.890 13,466 +0.00(+0.00%)
May 11, 2015 8.015 8.015 7.850 7.890 23,508 +0.13(+1.68%)
May 08, 2015 8.000 8.000 7.760 7.760 11,084 +0.08(+1.04%)
May 07, 2015 7.680 7.680 7.680 7.680 2,231 +0.01(+0.13%)
May 06, 2015 7.570 7.670 7.570 7.670 2,860 -0.02(-0.26%)
May 05, 2015 7.560 7.690 7.560 7.690 3,706 +0.17(+2.26%)
May 04, 2015 7.520 7.700 7.520 7.520 11,455 +0.01(+0.13%)
May 01, 2015 7.700 7.700 7.510 7.510 7,030 -0.39(-4.94%)
Apr 30, 2015 7.790 7.900 7.700 7.900 3,044 +0.02(+0.26%)
Apr 29, 2015 7.920 7.940 7.753 7.880 2,093 +0.16(+2.07%)
Apr 28, 2015 7.720 7.720 7.720 7.720 6,065 +0.00(+0.00%)
Apr 27, 2015 7.720 7.805 7.720 7.720 2,387 -0.20(-2.53%)
Apr 24, 2015 7.900 7.920 7.900 7.920 4,694 +0.28(+3.64%)
Apr 23, 2015 7.620 7.641 7.620 7.641 375 -0.05(-0.63%)
Apr 22, 2015 7.700 7.700 7.520 7.690 117,315 +0.04(+0.52%)
Apr 21, 2015 7.599 7.720 7.599 7.650 7,558 -0.04(-0.52%)
Apr 20, 2015 7.690 7.690 7.690 7.690 3,904 +0.13(+1.72%)
Apr 17, 2015 7.790 7.790 7.560 7.560 2,346 -0.28(-3.57%)
Apr 16, 2015 7.750 7.840 7.750 7.840 7,795 -0.17(-2.12%)
Apr 15, 2015 8.000 8.010 8.000 8.010 34,798 +0.08(+1.01%)
Apr 14, 2015 7.780 7.930 7.730 7.930 172,910 +0.16(+2.06%)
Apr 13, 2015 7.788 7.788 7.770 7.770 6,410 -0.27(-3.36%)
Apr 10, 2015 7.950 8.040 7.790 8.040 4,230 +0.07(+0.88%)
Apr 09, 2015 7.970 7.970 7.970 7.970 43,423 +0.12(+1.53%)
Apr 08, 2015 7.870 8.040 7.850 7.850 8,438 +0.05(+0.64%)
Apr 07, 2015 7.860 7.980 7.800 7.800 5,487 +0.05(+0.70%)
Apr 06, 2015 7.690 7.860 7.690 7.746 2,051 -0.11(-1.45%)
Apr 02, 2015 7.860 7.860 7.860 0 +0.04(+0.51%)
Apr 01, 2015 7.880 7.880 7.820 7.820 61,024 -0.05(-0.64%)
Mar 31, 2015 7.614 7.870 7.614 7.870 7,978 +0.01(+0.13%)
Mar 30, 2015 7.900 7.900 7.823 7.860 5,568 -0.11(-1.38%)
Mar 27, 2015 7.970 7.970 7.970 7.970 1,719 -0.04(-0.50%)
Mar 26, 2015 8.020 8.020 7.950 8.010 5,414 -0.17(-2.08%)
Mar 25, 2015 7.905 8.202 7.905 8.180 7,370 +0.03(+0.37%)
Mar 24, 2015 8.230 8.160 8.150 8.150 5,211 -0.01(-0.12%)
Mar 23, 2015 8.140 8.160 7.950 8.160 6,550 -0.09(-1.09%)
Mar 20, 2015 8.036 8.250 8.036 8.250 4,087 +0.10(+1.23%)
Mar 19, 2015 8.028 8.150 8.015 8.150 4,947 +0.20(+2.52%)
Mar 18, 2015 7.997 8.360 7.940 7.950 24,432 -0.05(-0.62%)
Mar 17, 2015 8.000 8.000 7.900 8.000 10,708 -0.09(-1.11%)
Mar 16, 2015 7.847 8.090 7.847 8.090 5,996 +0.18(+2.28%)
Mar 13, 2015 8.000 8.000 7.885 7.910 76,255 -0.04(-0.50%)
Mar 12, 2015 8.036 8.040 7.923 7.950 12,094 -0.13(-1.57%)
Mar 11, 2015 8.000 8.077 8.000 8.077 3,660 -0.06(-0.77%)
Mar 10, 2015 8.070 8.180 8.000 8.140 5,089 +0.14(+1.75%)
Mar 09, 2015 8.150 8.150 8.000 8.000 8,821 -0.20(-2.38%)
Mar 06, 2015 8.134 8.200 8.134 8.195 6,350 -0.00(-0.06%)
Mar 05, 2015 8.210 8.210 8.150 8.200 7,360 -0.04(-0.49%)
Mar 04, 2015 8.210 8.240 8.050 8.240 3,516 +0.04(+0.49%)
Mar 03, 2015 8.180 8.135 8.200 5,891 +0.02(+0.24%)
Mar 02, 2015 8.250 8.250 8.155 8.180 10,599 -0.16(-1.92%)
Feb 27, 2015 8.120 8.340 8.100 8.340 7,064 +0.25(+3.09%)
Feb 26, 2015 8.320 8.320 8.090 8.090 40,041 -0.31(-3.69%)
Feb 25, 2015 8.420 8.420 8.360 8.400 5,520 +0.01(+0.13%)
Feb 24, 2015 8.310 8.400 8.280 8.389 12,462 +0.04(+0.47%)
Feb 23, 2015 8.340 8.350 8.276 8.350 14,561 +0.02(+0.19%)
Feb 20, 2015 8.050 8.360 8.050 8.334 26,327 +0.28(+3.53%)
Feb 19, 2015 8.000 8.220 8.000 8.050 70,316 -0.19(-2.31%)
Feb 18, 2015 8.000 8.240 7.980 8.240 10,265 +0.24(+3.00%)
Feb 17, 2015 8.081 8.100 8.000 8.000 4,725 -0.15(-1.84%)
Feb 13, 2015 8.150 8.150 8.150 0 +0.17(+2.13%)
Feb 12, 2015 8.240 8.250 7.980 7.980 5,964 -0.12(-1.48%)
Feb 11, 2015 7.795 8.100 7.795 8.100 1,002 +0.05(+0.62%)
Feb 10, 2015 8.000 8.050 8.000 8.050 1,219 +0.19(+2.42%)
Feb 09, 2015 7.881 7.950 7.860 7.860 1,819 +0.06(+0.77%)
Feb 06, 2015 7.779 7.950 7.760 7.800 12,847 +0.00(+0.00%)
Feb 05, 2015 7.960 7.960 7.800 7.800 3,150 -0.11(-1.39%)
Feb 04, 2015 7.950 7.950 7.910 7.910 6,979 +0.13(+1.67%)
Feb 03, 2015 7.750 7.780 7.750 7.780 5,036 +0.28(+3.73%)
Feb 02, 2015 7.781 7.781 7.500 7.500 3,751 -0.25(-3.23%)
Jan 30, 2015 7.780 7.780 7.730 7.750 3,750 -0.21(-2.64%)
Jan 29, 2015 7.740 7.960 7.700 7.960 10,869 +0.15(+1.92%)
Jan 28, 2015 7.760 7.810 7.760 7.810 22,307 +0.06(+0.77%)
Jan 27, 2015 7.610 7.750 7.610 7.750 7,424 +0.15(+1.97%)
Jan 26, 2015 7.750 7.770 7.600 7.600 15,611 -0.09(-1.17%)
Jan 23, 2015 7.700 7.840 7.690 7.690 8,239 -0.28(-3.51%)
Jan 22, 2015 7.700 7.970 7.700 7.970 15,444 +0.27(+3.51%)
Jan 21, 2015 7.630 7.700 7.470 7.700 7,830 +0.30(+4.05%)
Jan 20, 2015 7.400 7.410 7.400 7.400 4,635 +0.16(+2.21%)
Jan 16, 2015 7.240 7.240 7.240 0 -0.11(-1.50%)
Jan 15, 2015 7.100 7.350 7.070 7.350 5,166 +0.30(+4.26%)
Jan 14, 2015 7.050 7.050 7.050 7.050 2,321 -0.06(-0.84%)
Jan 13, 2015 7.110 0 -0.09(-1.25%)
Jan 12, 2015 7.050 7.200 7.050 7.200 2,546 +0.05(+0.70%)
Jan 09, 2015 7.150 7.150 7.130 7.150 3,552 -0.05(-0.69%)
Jan 08, 2015 6.980 7.200 6.970 7.200 5,882 +0.31(+4.50%)
Jan 07, 2015 7.070 7.070 6.880 6.890 14,484 -0.11(-1.57%)
Jan 05, 2015 7.000 7.000 7.000 10 -0.20(-2.78%)
Jan 02, 2015 7.230 7.230 7.200 7.200 6,907 -0.15(-2.04%)
Dec 31, 2014 7.350 7.350 7.350 0 +0.07(+0.96%)
Dec 30, 2014 7.280 7.280 7.280 7.280 121 -0.06(-0.82%)
Dec 29, 2014 7.330 7.340 7.330 7.340 1,419 +0.04(+0.55%)
Dec 26, 2014 7.480 7.480 7.300 7.300 884 -0.13(-1.79%)
Dec 24, 2014 7.433 7.433 7.433 0 -0.02(-0.23%)
Dec 23, 2014 7.310 7.450 7.310 7.450 485 +0.12(+1.64%)
Dec 22, 2014 7.330 7.338 7.330 7.330 700 +0.03(+0.41%)
Dec 19, 2014 7.250 7.300 7.200 7.300 10,699 +0.09(+1.25%)
Dec 18, 2014 7.250 7.250 7.160 7.210 8,339 +0.16(+2.27%)
Dec 17, 2014 7.050 7.200 7.050 7.050 3,927 -0.10(-1.40%)
Dec 16, 2014 7.040 7.150 6.990 7.150 1,983 +0.40(+5.93%)
Dec 15, 2014 6.940 6.940 6.750 6.750 1,600 -0.11(-1.62%)
Dec 12, 2014 7.100 7.100 6.860 6.861 4,475 -0.35(-4.84%)
Dec 11, 2014 7.180 7.220 7.146 7.210 4,652 -0.11(-1.50%)
Dec 10, 2014 7.320 7.320 7.300 7.320 540 +0.07(+0.97%)
Dec 09, 2014 7.390 7.390 7.250 7.250 1,047 -0.19(-2.55%)
Dec 08, 2014 7.480 7.560 7.440 7.440 4,854 -0.04(-0.53%)
Dec 05, 2014 7.480 7.480 7.480 7.480 18,652 -0.13(-1.71%)
Dec 04, 2014 7.550 7.610 7.530 7.610 2,864 +0.06(+0.79%)
Dec 03, 2014 7.532 7.550 7.532 7.550 31,058 +0.00(+0.00%)
Dec 02, 2014 7.550 7.550 7.550 7.550 3,001 +0.01(+0.13%)
Dec 01, 2014 7.540 7.540 7.520 7.540 2,098 +0.01(+0.13%)
Nov 26, 2014 7.530 7.530 7.530 0 +0.05(+0.67%)
Nov 25, 2014 7.450 7.480 7.450 7.480 5,158 +0.11(+1.49%)
Nov 24, 2014 7.274 7.370 7.274 7.370 2,552 +0.14(+1.94%)
Nov 21, 2014 7.350 7.350 7.230 7.230 5,209 -0.05(-0.69%)
Nov 20, 2014 7.270 7.280 7.270 7.280 2,970 -0.04(-0.55%)
Nov 19, 2014 7.268 7.320 7.250 7.320 8,155 -0.03(-0.41%)
Nov 18, 2014 7.350 7.350 7.350 7.350 3,002 +0.11(+1.52%)
Nov 17, 2014 7.180 7.280 7.180 7.240 6,731 +0.01(+0.14%)
Nov 14, 2014 7.230 7.230 7.230 7.230 300 -0.07(-0.96%)
Nov 13, 2014 7.190 7.300 7.190 7.300 3,162 +0.07(+0.97%)
Nov 12, 2014 7.320 7.320 7.230 7.230 1,492 -0.21(-2.82%)
Nov 11, 2014 7.309 7.440 7.300 7.440 7,743 +0.12(+1.64%)
Nov 10, 2014 7.270 7.320 7.270 7.320 1,323 +0.01(+0.13%)
Nov 07, 2014 7.280 7.310 7.280 7.310 6,276 +0.07(+0.97%)
Nov 06, 2014 7.220 7.240 7.220 7.240 949 -0.03(-0.41%)
Nov 05, 2014 7.220 7.270 7.220 7.270 6,562 -0.05(-0.74%)
Nov 03, 2014 7.324 7.324 7.324 0 +0.02(+0.33%)
Oct 31, 2014 7.290 7.300 7.280 7.300 1,731 +0.09(+1.32%)
Oct 30, 2014 7.159 7.260 7.150 7.205 8,750 +0.04(+0.49%)
Oct 29, 2014 7.170 7.170 7.170 7.170 200 -0.08(-1.10%)
Oct 28, 2014 7.220 7.250 7.140 7.250 8,225 +0.06(+0.83%)
Oct 27, 2014 7.190 7.190 7.190 7.190 2,352 +0.02(+0.28%)
Oct 24, 2014 7.150 7.170 7.150 7.170 13,576 -0.01(-0.14%)
Oct 23, 2014 7.140 7.180 7.140 7.180 900 -0.08(-1.10%)
Oct 22, 2014 7.260 7.260 7.260 7.260 1,392 +0.06(+0.88%)
Oct 21, 2014 7.120 7.200 7.120 7.197 1,450 +0.08(+1.08%)
Oct 20, 2014 7.160 7.160 7.120 7.120 426 -0.11(-1.52%)
Oct 17, 2014 7.230 7.230 7.230 7.230 1,000 +0.18(+2.55%)
Oct 15, 2014 7.050 7.050 7.050 17 -0.16(-2.22%)
Oct 14, 2014 7.107 7.210 7.090 7.210 9,825 -0.01(-0.14%)
Oct 13, 2014 7.110 7.220 7.060 7.220 2,730 +0.15(+2.12%)
Oct 10, 2014 7.070 7.090 7.090 7.070 631 -0.02(-0.28%)
Oct 09, 2014 7.200 7.200 7.090 7.090 1,902 -0.24(-3.27%)
Oct 08, 2014 7.209 7.330 7.209 7.330 73,142 +0.02(+0.27%)
Oct 07, 2014 7.310 7.310 7.310 7.310 402 -0.12(-1.62%)
Oct 06, 2014 7.330 7.430 7.330 7.430 3,114 +0.15(+2.06%)
Oct 03, 2014 7.410 7.410 7.280 7.280 2,246 -0.17(-2.28%)
Oct 02, 2014 7.400 7.450 7.234 7.450 4,437 -0.12(-1.59%)
Oct 01, 2014 7.420 7.570 7.410 7.570 1,391 -0.06(-0.74%)
Sep 30, 2014 7.626 7.626 7.626 7.626 462 +0.06(+0.74%)
Sep 29, 2014 7.603 7.603 7.570 7.570 45,550 +0.01(+0.13%)
Sep 26, 2014 7.572 7.572 7.560 7.560 1,889 +0.11(+1.48%)
Sep 25, 2014 7.460 7.610 7.450 7.450 1,260 -0.23(-2.99%)
Sep 24, 2014 7.680 7.680 7.680 7.680 1,294 +0.01(+0.08%)
Sep 23, 2014 7.677 7.677 7.674 7.674 5,090 -0.05(-0.60%)
Sep 22, 2014 7.700 7.820 7.700 7.720 3,734 +0.08(+1.05%)
Sep 19, 2014 7.640 7.640 7.640 7.640 4,420 -0.06(-0.78%)
Sep 18, 2014 7.590 7.740 7.590 7.700 4,092 +0.09(+1.18%)
Sep 17, 2014 7.610 7.610 7.610 7.610 2,002 +0.20(+2.70%)
Sep 16, 2014 7.450 7.450 7.410 7.410 2,307 -0.08(-1.07%)
Sep 15, 2014 7.490 7.490 7.490 7.490 7,414 -0.03(-0.40%)
Sep 12, 2014 7.520 7.520 7.520 7.520 200 +0.04(+0.53%)
Sep 11, 2014 7.449 7.480 7.449 7.480 2,039 +0.06(+0.81%)
Sep 10, 2014 7.420 7.420 7.420 7.420 1,470 +0.15(+2.09%)
Sep 09, 2014 7.268 7.268 7.268 7.268 14,185 -0.06(-0.85%)
Sep 08, 2014 7.290 7.330 7.257 7.330 51,907 -0.05(-0.68%)
Sep 05, 2014 7.406 7.406 7.380 7.380 1,725 -0.08(-1.07%)
Sep 04, 2014 7.460 7.460 7.460 7.460 500 +0.04(+0.54%)
Sep 03, 2014 7.420 7.420 7.420 7.420 240 -0.01(-0.13%)
Sep 02, 2014 7.497 7.510 7.430 7.430 33,851 +0.14(+1.92%)
Aug 29, 2014 7.290 7.290 7.290 0 +0.07(+0.97%)
Aug 26, 2014 7.220 7.220 7.220 0 -0.13(-1.77%)
Aug 25, 2014 7.350 7.350 7.350 7.350 470 +0.02(+0.27%)
Aug 22, 2014 7.201 7.330 7.201 7.330 1,259 -0.07(-0.95%)
Aug 21, 2014 7.390 7.400 7.370 7.400 1,236 +0.05(+0.68%)
Aug 20, 2014 7.240 7.350 7.240 7.350 1,055 -0.02(-0.27%)
Aug 19, 2014 7.370 7.370 7.370 7.370 1,034 +0.11(+1.52%)
Aug 18, 2014 7.270 7.273 7.260 7.260 4,047 -0.09(-1.22%)
Aug 15, 2014 7.394 7.400 7.330 7.350 8,985 +0.00(+0.00%)
Aug 14, 2014 7.210 7.350 7.200 7.350 1,438 +0.15(+2.08%)
Aug 13, 2014 7.340 7.150 7.200 7,627 +0.05(+0.70%)
Aug 11, 2014 7.150 7.150 7.150 94 +0.03(+0.42%)
Aug 08, 2014 7.110 7.120 6.980 7.120 37,452 +0.07(+0.99%)
Aug 07, 2014 7.150 7.150 7.000 7.050 3,051 -0.22(-3.03%)
Aug 04, 2014 7.270 7.270 7.270 0 +0.16(+2.25%)
Aug 01, 2014 7.110 7.110 7.110 7.110 547 -0.14(-1.93%)
Jul 31, 2014 7.160 7.290 7.160 7.250 7,896 +0.02(+0.28%)
Jul 30, 2014 7.230 7.230 7.230 7.230 400 +0.00(+0.00%)
Jul 29, 2014 7.230 7.230 7.230 7.230 537 -0.02(-0.28%)
Jul 25, 2014 7.310 7.310 7.250 7.250 3,030 -0.06(-0.82%)
Jul 24, 2014 7.310 7.310 7.310 7.310 1,391 +0.00(+0.00%)
Jul 23, 2014 7.320 7.320 7.310 7.310 978 +0.14(+1.95%)
Jul 22, 2014 7.170 7.202 7.170 7.170 43,356 -0.03(-0.42%)
Jul 18, 2014 7.200 7.200 7.200 10 +0.00(+0.00%)
Jul 17, 2014 7.100 7.220 7.100 7.200 2,697 -0.04(-0.55%)
Jul 16, 2014 7.240 7.240 7.240 7.240 5,015 +0.00(+0.00%)
Jul 15, 2014 7.240 7.240 7.240 7.240 917 +0.14(+1.97%)
Jul 14, 2014 7.100 7.100 7.100 7.100 269 -0.08(-1.11%)
Jul 11, 2014 7.190 7.190 7.168 7.180 38,200 -0.03(-0.42%)
Jul 09, 2014 7.210 7.210 7.210 0 -0.04(-0.55%)
Jul 08, 2014 7.250 7.250 7.250 7.250 1,485 +0.00(+0.00%)
Jul 07, 2014 7.340 7.380 7.250 7.250 2,529 -0.23(-3.07%)
Jul 01, 2014 7.480 7.480 7.480 0 +0.02(+0.27%)
Jun 30, 2014 7.400 7.460 7.373 7.460 1,335 +0.06(+0.81%)
Jun 27, 2014 7.266 7.400 7.266 7.400 1,263 +0.24(+3.35%)
Jun 26, 2014 7.150 7.160 7.150 7.160 2,293 +0.05(+0.70%)
Jun 25, 2014 7.110 7.110 7.110 7.110 28,015 -0.03(-0.42%)
Jun 23, 2014 7.140 7.140 7.140 17 -0.11(-1.52%)
Jun 20, 2014 7.250 7.250 7.250 7.250 20,799 +0.10(+1.40%)
Jun 19, 2014 7.250 7.250 7.150 7.150 2,203 +0.00(+0.00%)
Jun 18, 2014 7.150 7.150 7.150 7.150 324 +0.14(+2.00%)
Jun 17, 2014 7.150 7.150 7.010 7.010 1,290 -0.14(-1.96%)
Jun 16, 2014 7.030 7.150 7.030 7.150 1,745 +0.00(+0.00%)
Jun 13, 2014 7.160 7.160 7.150 7.150 3,948 +0.02(+0.28%)
Jun 12, 2014 7.250 7.250 7.120 7.130 7,987 -0.07(-0.97%)
Jun 11, 2014 7.170 7.200 7.050 7.200 17,207 +0.05(+0.70%)
Jun 10, 2014 7.200 7.200 7.150 7.150 10,249 +0.00(+0.00%)
Jun 05, 2014 7.150 7.150 7.150 7.150 7 +0.00(+0.00%)
Jun 04, 2014 7.110 7.210 7.110 7.150 32,164 +0.00(+0.00%)
Jun 03, 2014 7.150 7.160 7.150 7.150 735 -0.01(-0.14%)
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.