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 )

18.00 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 5, 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 (%)
Jul 30, 2021 8.010 8.045 8.010 8.045 8,262 +0.02(+0.19%)
Jul 29, 2021 8.000 8.050 8.000 8.030 4,183 +0.29(+3.75%)
Jul 28, 2021 7.700 7.740 7.700 7.740 5,070 +0.12(+1.57%)
Jul 27, 2021 7.700 7.700 7.620 7.620 1,239 -0.00(-0.07%)
Jul 26, 2021 7.700 7.700 7.550 7.625 5,530 -0.03(-0.33%)
Jul 23, 2021 7.620 7.650 7.600 7.650 2,399 +0.18(+2.34%)
Jul 22, 2021 7.475 7.475 7.475 7.475 279 +0.08(+1.15%)
Jul 21, 2021 7.430 7.490 7.390 7.390 2,098 +0.15(+2.07%)
Jul 20, 2021 7.250 7.250 7.230 7.240 24,499 +0.02(+0.21%)
Jul 19, 2021 7.350 7.350 7.200 7.225 1,556 -0.24(-3.15%)
Jul 16, 2021 7.460 7.460 7.350 7.460 54,608 +0.04(+0.54%)
Jul 15, 2021 7.420 7.420 7.420 7.420 223 -0.05(-0.68%)
Jul 14, 2021 7.500 7.500 7.450 7.471 2,567 -0.08(-1.05%)
Jul 13, 2021 7.540 7.550 7.540 7.550 18,787 +0.07(+0.94%)
Jul 12, 2021 7.600 7.600 7.480 7.480 18,776 +0.01(+0.13%)
Jul 09, 2021 7.570 7.570 7.440 7.470 12,728 +0.08(+1.08%)
Jul 08, 2021 7.280 7.400 7.280 7.390 13,850 +0.07(+1.03%)
Jul 07, 2021 7.245 7.315 7.220 7.315 1,541 +0.02(+0.21%)
Jul 06, 2021 7.300 7.400 7.300 7.300 5,740 +0.10(+1.39%)
Jul 02, 2021 7.245 7.245 7.200 7.200 772 -0.11(-1.50%)
Jul 01, 2021 7.310 7.310 7.310 7.310 1,691 +0.01(+0.21%)
Jun 30, 2021 7.300 7.300 7.190 7.295 1,531 +0.00(+0.00%)
Jun 29, 2021 7.295 7.295 7.295 7.295 6,824 +0.02(+0.22%)
Jun 28, 2021 7.370 7.370 7.279 7.279 3,486 -0.13(-1.77%)
Jun 25, 2021 7.410 7.410 7.410 7.410 1,011 -0.09(-1.20%)
Jun 23, 2021 7.500 7.500 7.500 116 -0.01(-0.20%)
Jun 22, 2021 7.420 7.520 7.420 7.515 756 -0.03(-0.33%)
Jun 21, 2021 7.540 7.540 7.540 7.540 279 +0.09(+1.21%)
Jun 18, 2021 7.550 7.550 7.430 7.450 1,075 -0.13(-1.72%)
Jun 17, 2021 7.580 7.590 7.580 7.580 936 -0.01(-0.20%)
Jun 16, 2021 7.640 7.640 7.582 7.595 14,504 +0.00(+0.00%)
Jun 15, 2021 7.575 7.595 7.511 7.595 2,837 +0.02(+0.33%)
Jun 14, 2021 7.500 7.570 7.500 7.570 960 -0.02(-0.26%)
Jun 11, 2021 7.580 7.590 7.575 7.590 20,807 -0.04(-0.52%)
Jun 10, 2021 7.560 7.640 7.560 7.630 5,078 +0.10(+1.33%)
Jun 09, 2021 7.555 7.555 7.530 7.530 8,308 -0.01(-0.20%)
Jun 08, 2021 7.540 7.563 7.540 7.545 3,025 +0.04(+0.60%)
Jun 07, 2021 7.530 7.580 7.500 7.500 9,291 -0.04(-0.46%)
Jun 04, 2021 7.490 7.550 7.490 7.535 13,343 +0.05(+0.72%)
Jun 03, 2021 7.529 7.529 7.450 7.481 117,623 -0.02(-0.32%)
Jun 02, 2021 7.450 7.525 7.450 7.505 2,632 +0.04(+0.60%)
Jun 01, 2021 7.500 7.500 7.460 7.460 42,653 +0.01(+0.13%)
May 28, 2021 7.550 7.550 7.400 7.450 36,074 -0.01(-0.20%)
May 27, 2021 7.500 7.510 7.465 7.465 4,962 +0.09(+1.22%)
May 26, 2021 7.400 7.420 7.375 7.375 5,908 -0.01(-0.14%)
May 25, 2021 7.470 7.470 7.385 7.385 516 +0.05(+0.70%)
May 24, 2021 7.355 7.355 7.333 7.333 601 -0.05(-0.70%)
May 21, 2021 7.320 7.420 7.320 7.385 3,747 +0.11(+1.53%)
May 20, 2021 7.315 7.315 7.274 7.274 81,065 -0.10(-1.37%)
May 19, 2021 7.306 7.375 7.306 7.375 70,574 -0.09(-1.27%)
May 18, 2021 7.400 7.470 7.400 7.470 2,061 +0.10(+1.36%)
May 17, 2021 7.360 7.400 7.360 7.370 20,586 +0.02(+0.27%)
May 14, 2021 7.250 7.400 7.250 7.350 12,604 +0.22(+3.16%)
May 13, 2021 7.180 7.190 7.125 7.125 962 +0.06(+0.91%)
May 12, 2021 7.180 7.240 7.061 7.061 25,966 -0.09(-1.24%)
May 11, 2021 7.085 7.170 7.040 7.150 32,182 -0.05(-0.69%)
May 10, 2021 7.200 7.245 7.200 7.200 39,195 +0.08(+1.12%)
May 07, 2021 7.075 7.120 7.075 7.120 1,579 +0.03(+0.35%)
May 06, 2021 7.080 7.095 7.080 7.095 1,039 +0.13(+1.87%)
May 05, 2021 6.965 6.965 6.965 105 +0.00(+0.00%)
May 04, 2021 7.016 7.070 6.965 6.965 65,013 -0.24(-3.26%)
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.