Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Dec 31, 2021 7.580 7.580 7.280 7.300 1,527 -0.13(-1.75%)
Dec 30, 2021 7.430 7.430 7.430 7.430 177 +0.12(+1.64%)
Dec 29, 2021 7.490 7.490 7.310 7.310 4,426 +0.11(+1.53%)
Dec 28, 2021 7.420 7.420 7.200 7.200 483 -0.22(-2.96%)
Dec 27, 2021 7.500 7.500 7.420 7.420 1,081 -0.01(-0.20%)
Dec 23, 2021 7.320 7.435 7.230 7.435 8,472 +0.20(+2.84%)
Dec 22, 2021 7.200 7.230 7.195 7.230 4,814 +0.03(+0.42%)
Dec 21, 2021 6.990 7.200 6.990 7.200 2,478 +0.23(+3.30%)
Dec 20, 2021 7.060 7.110 6.970 6.970 2,990 -0.06(-0.85%)
Dec 17, 2021 6.980 7.230 6.920 7.030 10,057 -0.07(-0.99%)
Dec 16, 2021 7.320 7.320 7.100 7.100 10,375 -0.18(-2.43%)
Dec 15, 2021 7.100 7.277 6.880 7.277 7,093 +0.10(+1.34%)
Dec 14, 2021 7.180 7.180 7.180 7.180 551 -0.09(-1.24%)
Dec 13, 2021 7.250 7.270 7.250 7.270 371 -0.10(-1.36%)
Dec 10, 2021 7.230 7.370 7.150 7.370 11,648 +0.16(+2.22%)
Dec 09, 2021 7.450 7.450 7.200 7.210 5,818 -0.20(-2.70%)
Dec 08, 2021 7.375 7.410 7.340 7.410 80,816 +0.06(+0.82%)
Dec 07, 2021 7.600 7.600 7.350 7.350 656,986 -0.02(-0.27%)
Dec 06, 2021 7.350 7.425 7.350 7.370 1,350,471 -0.04(-0.54%)
Dec 03, 2021 7.450 7.490 7.220 7.410 52,722 -0.07(-0.94%)
Dec 02, 2021 7.220 7.480 7.220 7.480 6,285 +0.15(+2.05%)
Dec 01, 2021 7.590 7.590 7.266 7.330 7,817 +0.03(+0.41%)
Nov 30, 2021 7.300 7.350 7.300 7.300 22,945 -0.16(-2.14%)
Nov 29, 2021 7.370 7.460 7.370 7.460 487 +0.01(+0.14%)
Nov 26, 2021 7.355 7.449 7.295 7.449 3,425 -0.07(-0.94%)
Nov 24, 2021 7.525 7.525 7.500 7.520 26,073 -0.11(-1.44%)
Nov 23, 2021 7.520 7.630 7.520 7.630 1,604 +0.06(+0.79%)
Nov 22, 2021 7.650 7.650 7.470 7.570 2,884 -0.11(-1.46%)
Nov 19, 2021 7.610 7.682 7.610 7.682 501 -0.07(-0.88%)
Nov 18, 2021 7.700 7.750 7.750 7.750 3,864 +0.20(+2.58%)
Nov 17, 2021 7.615 7.620 7.555 7.555 1,929 +0.05(+0.73%)
Nov 16, 2021 7.655 7.655 7.500 7.500 4,031 -0.17(-2.28%)
Nov 15, 2021 7.675 7.742 7.675 7.675 36,370 +0.08(+0.99%)
Nov 12, 2021 7.720 7.720 7.600 7.600 8,218 -0.08(-1.04%)
Nov 11, 2021 7.655 7.680 7.655 7.680 2,483 -0.01(-0.13%)
Nov 10, 2021 7.664 7.690 7.690 2,000,561 -0.17(-2.16%)
Nov 09, 2021 7.675 7.860 7.675 7.860 1,207 +0.08(+1.09%)
Nov 08, 2021 7.732 7.820 7.732 7.775 1,208,424 +0.08(+0.97%)
Nov 05, 2021 7.750 7.752 7.650 7.700 2,740 +0.00(+0.00%)
Nov 04, 2021 7.630 7.710 7.630 7.700 2,432 +0.10(+1.32%)
Nov 03, 2021 7.600 7.600 7.600 7.600 2,913 +0.05(+0.66%)
Nov 02, 2021 7.600 7.600 7.550 7.550 1,102 -0.07(-0.92%)
Nov 01, 2021 7.602 7.620 7.630 7.620 3,325 -0.01(-0.13%)
Oct 29, 2021 7.700 7.790 7.630 7.630 1,469 -0.08(-0.97%)
Oct 28, 2021 7.695 7.750 7.695 7.705 1,161 +0.04(+0.59%)
Oct 27, 2021 7.680 7.680 7.660 7.660 555 -0.16(-2.05%)
Oct 26, 2021 7.740 7.820 7.720 7.820 1,240 -0.06(-0.76%)
Oct 25, 2021 7.850 8.020 7.830 7.880 43,303 -0.26(-3.20%)
Oct 22, 2021 8.155 8.250 8.140 8.140 5,339,171 +0.01(+0.13%)
Oct 21, 2021 8.065 8.130 8.065 8.130 2,401,531 -0.09(-1.09%)
Oct 20, 2021 8.250 8.291 8.175 8.220 3,257,300 +0.06(+0.67%)
Oct 19, 2021 8.100 8.165 8.100 8.165 28,452 -0.03(-0.31%)
Oct 18, 2021 8.136 8.210 8.110 8.190 175,689 -0.11(-1.33%)
Oct 15, 2021 8.235 8.300 8.235 8.300 122,221 +0.07(+0.79%)
Oct 14, 2021 8.240 8.240 8.172 8.235 671,805 +0.05(+0.67%)
Oct 13, 2021 7.950 8.180 7.950 8.180 33,075 +0.08(+0.99%)
Oct 12, 2021 7.985 8.100 7.930 8.100 3,823 +0.15(+1.95%)
Oct 11, 2021 7.900 7.945 7.880 7.945 8,266 +0.14(+1.79%)
Oct 08, 2021 7.805 7.805 7.730 7.805 788 +0.00(+0.06%)
Oct 07, 2021 7.800 7.880 7.680 7.800 4,124 +0.12(+1.56%)
Oct 06, 2021 7.800 7.800 7.680 7.680 2,320 -0.03(-0.39%)
Oct 05, 2021 7.715 7.715 7.710 7.710 7,058 -0.05(-0.64%)
Oct 04, 2021 7.680 7.760 7.600 7.760 14,471 +0.01(+0.19%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.