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 (%)
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%)
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.