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 )

17.43 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 16, 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 31, 2022 9.500 9.600 9.500 9.570 2,307 -0.22(-2.25%)
May 27, 2022 9.840 9.840 9.730 9.790 1,877 -0.02(-0.18%)
May 26, 2022 9.670 9.807 9.640 9.807 1,412 +0.21(+2.16%)
May 25, 2022 9.700 9.700 9.540 9.600 2,701 +0.10(+1.05%)
May 24, 2022 9.500 9.500 9.500 9.500 31,275 -0.01(-0.14%)
May 23, 2022 9.500 9.580 9.400 9.514 11,034 +0.24(+2.63%)
May 20, 2022 9.370 9.370 9.270 9.270 92,624 -0.08(-0.86%)
May 19, 2022 9.290 9.370 9.260 9.350 5,018 +0.00(+0.03%)
May 18, 2022 9.350 9.425 9.325 9.348 46,174 -0.05(-0.56%)
May 17, 2022 9.400 9.400 9.400 9.400 1,400 +0.10(+1.07%)
May 16, 2022 9.370 9.370 9.220 9.300 32,743 +0.22(+2.37%)
May 13, 2022 8.906 9.092 8.906 9.085 1,689 +0.26(+2.95%)
May 12, 2022 8.915 8.915 8.825 8.825 1,498 -0.11(-1.18%)
May 11, 2022 9.094 9.094 8.930 8.930 648 -0.22(-2.37%)
May 10, 2022 9.155 9.200 9.147 9.147 3,072 +0.04(+0.41%)
May 09, 2022 9.290 9.290 9.110 9.110 4,361 -0.25(-2.67%)
May 06, 2022 9.350 9.560 9.350 9.360 18,624 -0.02(-0.21%)
May 05, 2022 9.280 9.450 9.275 9.380 8,618 -0.29(-3.00%)
May 04, 2022 9.420 9.720 9.420 9.670 744 -0.12(-1.23%)
May 03, 2022 9.500 9.790 9.500 9.790 3,339 +0.56(+6.12%)
May 02, 2022 9.370 9.370 9.225 9.225 5,551 -0.04(-0.49%)
Apr 29, 2022 9.275 9.350 9.270 9.270 5,188 +0.22(+2.40%)
Apr 28, 2022 9.070 9.200 9.005 9.053 1,885 -0.04(-0.41%)
Apr 27, 2022 9.070 9.100 8.934 9.090 3,108 -0.10(-1.03%)
Apr 26, 2022 9.250 9.330 9.082 9.185 4,359 -0.20(-2.08%)
Apr 25, 2022 9.340 9.450 9.275 9.380 23,841 -0.21(-2.24%)
Apr 22, 2022 9.730 9.730 9.550 9.595 4,439 -0.08(-0.88%)
Apr 21, 2022 9.550 9.700 9.550 9.680 15,414 -0.25(-2.52%)
Apr 20, 2022 9.840 10.00 9.840 9.930 21,645 +0.04(+0.40%)
Apr 19, 2022 9.905 9.960 9.890 9.890 9,178 -0.12(-1.20%)
Apr 18, 2022 9.990 10.10 9.990 10.01 3,801 +0.01(+0.10%)
Apr 14, 2022 9.955 10.00 9.955 10.00 9,360 +0.10(+1.01%)
Apr 13, 2022 10.12 10.12 9.900 9.900 5,842 -0.15(-1.49%)
Apr 12, 2022 10.00 10.05 9.992 10.05 31,891 +0.16(+1.62%)
Apr 11, 2022 10.00 10.00 9.890 9.890 4,173 +0.29(+3.02%)
Apr 08, 2022 9.675 9.750 9.600 9.600 5,269 -0.22(-2.24%)
Apr 07, 2022 9.600 9.820 9.400 9.820 4,911 +0.22(+2.25%)
Apr 06, 2022 9.460 9.800 9.460 9.604 86,068 +0.01(+0.14%)
Apr 05, 2022 9.750 9.790 9.590 9.590 8,656 +0.04(+0.42%)
Apr 04, 2022 9.575 9.690 9.410 9.550 34,027 +0.24(+2.58%)
Apr 01, 2022 9.320 9.320 9.230 9.310 21,447 -0.07(-0.80%)
Mar 31, 2022 9.280 9.490 9.280 9.385 41,152 -0.23(-2.39%)
Mar 30, 2022 9.360 9.750 9.300 9.615 3,866 +0.25(+2.61%)
Mar 29, 2022 9.080 9.520 9.080 9.370 16,612 -0.15(-1.58%)
Mar 28, 2022 9.650 9.820 9.520 9.520 4,334 -0.44(-4.37%)
Mar 25, 2022 9.780 9.995 9.780 9.955 134,310 +0.17(+1.69%)
Mar 24, 2022 9.780 9.870 9.735 9.790 9,023 +0.04(+0.41%)
Mar 23, 2022 9.870 9.870 9.640 9.750 17,250 +0.04(+0.41%)
Mar 22, 2022 9.650 9.745 9.650 9.710 22,211 +0.12(+1.25%)
Mar 21, 2022 9.600 9.760 9.510 9.590 58,868 +0.11(+1.16%)
Mar 18, 2022 9.550 9.595 9.350 9.480 11,326 +0.00(+0.00%)
Mar 17, 2022 9.250 9.525 9.250 9.480 183,061 +0.23(+2.49%)
Mar 16, 2022 9.270 9.490 9.100 9.250 58,827 -0.34(-3.50%)
Mar 15, 2022 9.355 9.640 9.260 9.585 14,538 +0.28(+3.06%)
Mar 14, 2022 9.500 9.650 9.300 9.300 67,698 -0.20(-2.10%)
Mar 11, 2022 9.650 9.650 9.380 9.500 29,422 +0.00(+0.00%)
Mar 10, 2022 9.605 9.605 9.500 9.500 21,468 -0.08(-0.84%)
Mar 09, 2022 9.400 9.590 9.340 9.580 4,234 -0.47(-4.68%)
Mar 08, 2022 9.790 10.10 9.780 10.05 49,415 +0.35(+3.61%)
Mar 07, 2022 9.750 9.850 9.520 9.700 107,858 +0.60(+6.59%)
Mar 04, 2022 9.170 9.400 9.050 9.100 70,286 -0.19(-2.05%)
Mar 03, 2022 9.700 9.727 9.180 9.290 27,116 -0.46(-4.67%)
Mar 02, 2022 9.600 9.800 9.600 9.745 52,563 -0.26(-2.55%)
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.