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 )

17.35 +0.24 (+1.40%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 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 (%)
Jun 29, 2018 8.580 8.580 8.460 8.550 3,693 +0.33(+3.95%)
Jun 28, 2018 8.250 8.390 8.150 8.225 4,585 +0.15(+1.92%)
Jun 27, 2018 8.070 8.070 8.070 8.070 806 +0.02(+0.25%)
Jun 26, 2018 8.040 8.050 8.040 8.050 330 +0.00(+0.00%)
Jun 25, 2018 8.240 8.240 8.050 8.050 2,715 -0.23(-2.84%)
Jun 22, 2018 8.370 8.370 8.285 8.285 15,795 +0.12(+1.41%)
Jun 21, 2018 8.280 8.358 8.170 8.170 640 -0.23(-2.74%)
Jun 20, 2018 8.400 8.450 8.400 8.400 23,611 +0.09(+1.08%)
Jun 19, 2018 8.310 8.310 8.310 8.310 6,005 -0.03(-0.36%)
Jun 18, 2018 8.340 8.340 8.340 8.340 2,545 -0.06(-0.71%)
Jun 15, 2018 8.400 8.400 8.400 8.400 105 -0.20(-2.33%)
Jun 14, 2018 8.600 8.600 8.600 8.600 1,020 +0.00(+0.00%)
Jun 13, 2018 8.750 8.750 8.550 8.600 35,188 +0.05(+0.58%)
Jun 12, 2018 8.750 8.750 8.550 8.550 1,585 -0.27(-3.06%)
Jun 11, 2018 8.650 8.820 8.640 8.820 1,636 +0.21(+2.44%)
Jun 08, 2018 8.675 8.675 8.590 8.610 3,535 -0.19(-2.16%)
Jun 06, 2018 8.800 8.800 8.800 35 +0.15(+1.68%)
Jun 05, 2018 8.780 8.780 8.655 8.655 200 -0.02(-0.17%)
Jun 04, 2018 8.750 8.820 8.670 8.670 3,158 +0.03(+0.35%)
Jun 01, 2018 8.640 8.640 8.640 8.640 127 -0.04(-0.46%)
May 31, 2018 8.700 8.700 8.680 8.680 1,200 +0.28(+3.33%)
May 30, 2018 8.420 8.420 8.400 8.400 980 -0.23(-2.67%)
May 24, 2018 8.630 8.630 8.630 5,983 +0.08(+0.92%)
May 23, 2018 8.610 8.610 8.550 8.552 3,824 -0.23(-2.60%)
May 22, 2018 8.680 8.800 8.680 8.780 1,921 -0.10(-1.13%)
May 21, 2018 8.740 8.880 8.690 8.880 1,585 +0.21(+2.36%)
May 18, 2018 8.675 8.675 8.675 8.675 255 +0.07(+0.75%)
May 17, 2018 8.550 8.610 8.550 8.610 565 -0.01(-0.12%)
May 16, 2018 8.550 8.720 8.550 8.620 3,442 +0.04(+0.47%)
May 15, 2018 8.500 8.580 8.500 8.580 312 +0.10(+1.18%)
May 14, 2018 8.500 8.500 8.480 8.480 2,909 +0.01(+0.12%)
May 11, 2018 8.500 8.500 8.470 8.470 2,081 +0.02(+0.24%)
May 10, 2018 8.296 8.450 8.296 8.450 8,429 +0.20(+2.42%)
May 09, 2018 8.313 8.440 8.250 8.250 52,677 -0.07(-0.83%)
May 08, 2018 8.319 8.319 8.319 8.319 254 +0.12(+1.45%)
May 07, 2018 8.400 8.400 8.200 8.200 4,121 -0.20(-2.38%)
May 03, 2018 8.400 8.400 8.400 5 +0.06(+0.76%)
May 02, 2018 8.320 8.337 8.280 8.337 1,404 +0.12(+1.41%)
May 01, 2018 8.250 8.400 8.210 8.221 4,773 -0.09(-1.07%)
Apr 30, 2018 8.480 8.480 8.310 8.310 387 -0.07(-0.84%)
Apr 27, 2018 8.380 8.380 8.380 8.380 129,363 -0.08(-0.95%)
Apr 25, 2018 8.460 8.460 8.460 0 -0.16(-1.86%)
Apr 24, 2018 8.560 8.620 8.560 8.620 74,027 +0.23(+2.79%)
Apr 23, 2018 8.460 8.460 8.386 8.386 318,108 -0.14(-1.69%)
Apr 20, 2018 8.400 8.530 8.400 8.530 24,280 +0.22(+2.65%)
Apr 19, 2018 8.310 8.310 8.310 8.310 38,675 -0.22(-2.58%)
Apr 17, 2018 8.530 8.530 8.530 9 +0.03(+0.35%)
Apr 16, 2018 8.540 8.540 8.500 8.500 1,286 +0.00(+0.00%)
Apr 13, 2018 8.500 8.500 8.450 8.500 2,210 +0.02(+0.24%)
Apr 12, 2018 8.440 8.480 8.400 8.480 1,219 +0.08(+0.95%)
Apr 11, 2018 8.425 8.425 8.400 8.400 18,271 -0.10(-1.18%)
Apr 10, 2018 8.500 8.500 8.500 8.500 113 +0.07(+0.83%)
Apr 09, 2018 8.500 8.500 8.430 8.430 13,926 +0.00(+0.00%)
Apr 06, 2018 8.430 8.430 8.430 8.430 13,110 +0.03(+0.36%)
Apr 05, 2018 8.300 8.400 8.270 8.400 23,044 +0.35(+4.35%)
Apr 04, 2018 8.000 8.150 8.000 8.050 10,217 -0.15(-1.83%)
Apr 03, 2018 8.000 8.200 8.000 8.200 4,753 +0.40(+5.13%)
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.