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 (%)
Aug 31, 2022 8.920 9.090 8.920 9.055 6,067 -0.26(-2.79%)
Aug 30, 2022 9.170 9.345 9.170 9.315 12,709 -0.19(-1.95%)
Aug 29, 2022 9.435 9.620 9.250 9.500 2,274 -0.11(-1.14%)
Aug 26, 2022 9.600 9.680 9.600 9.610 9,916 +0.18(+1.91%)
Aug 25, 2022 9.485 9.600 9.430 9.430 5,476 -0.10(-1.10%)
Aug 24, 2022 9.525 9.535 9.525 9.535 293 +0.15(+1.55%)
Aug 23, 2022 9.300 9.525 9.300 9.389 152,736 -0.06(-0.64%)
Aug 22, 2022 9.450 9.450 9.450 9.450 9,746 -0.05(-0.53%)
Aug 19, 2022 9.500 9.500 9.500 9.500 1,474 -0.05(-0.58%)
Aug 18, 2022 9.700 9.700 9.555 9.555 683 -0.12(-1.29%)
Aug 17, 2022 9.553 9.680 9.553 9.680 15,301 +0.08(+0.83%)
Aug 16, 2022 9.590 9.680 9.590 9.600 14,275 +0.06(+0.68%)
Aug 15, 2022 9.300 9.535 9.300 9.535 1,452 +0.21(+2.20%)
Aug 12, 2022 9.600 9.600 9.280 9.330 4,101 -0.27(-2.81%)
Aug 11, 2022 9.460 9.700 9.460 9.600 7,409 -0.08(-0.78%)
Aug 10, 2022 9.645 9.690 9.600 9.675 4,260 +0.10(+0.99%)
Aug 09, 2022 9.655 9.680 9.580 9.580 4,802 -0.20(-2.04%)
Aug 08, 2022 9.700 9.940 9.670 9.780 4,788 +0.19(+2.03%)
Aug 05, 2022 9.670 9.670 9.500 9.585 2,148 +0.07(+0.68%)
Aug 04, 2022 9.620 9.620 9.520 9.520 35,731 -0.20(-2.06%)
Aug 03, 2022 9.720 9.720 9.720 9.720 2,706 +0.00(+0.00%)
Aug 02, 2022 9.820 9.820 9.720 9.720 649 +0.08(+0.83%)
Aug 01, 2022 9.765 9.765 9.640 9.640 70,694 +0.18(+1.90%)
Jul 29, 2022 9.375 9.460 9.312 9.460 3,311 +0.06(+0.64%)
Jul 28, 2022 9.470 9.470 9.400 9.400 863 -0.01(-0.16%)
Jul 27, 2022 9.420 9.420 9.260 9.415 7,134 -0.12(-1.21%)
Jul 26, 2022 9.560 9.560 9.430 9.530 747 -0.03(-0.31%)
Jul 25, 2022 9.360 9.560 9.360 9.560 2,508 +0.21(+2.25%)
Jul 22, 2022 9.370 9.370 9.350 9.350 952 -0.04(-0.48%)
Jul 21, 2022 9.380 9.465 9.322 9.395 17,563 -0.30(-3.14%)
Jul 20, 2022 9.740 9.900 9.680 9.700 42,071 -0.12(-1.22%)
Jul 19, 2022 9.780 9.920 9.780 9.820 6,616 +0.25(+2.61%)
Jul 18, 2022 9.780 9.845 9.540 9.570 1,892 +0.25(+2.68%)
Jul 15, 2022 9.375 9.385 9.320 9.320 7,230 -0.13(-1.38%)
Jul 14, 2022 9.405 9.460 9.405 9.450 1,985 -0.29(-2.98%)
Jul 13, 2022 9.760 9.760 9.550 9.740 2,676 -0.08(-0.87%)
Jul 12, 2022 9.960 9.960 9.750 9.825 37,933 +0.16(+1.66%)
Jul 11, 2022 9.760 9.760 9.665 9.665 26,696 +0.01(+0.16%)
Jul 08, 2022 9.740 9.740 9.650 9.650 2,171 +0.02(+0.21%)
Jul 07, 2022 9.830 9.830 9.630 9.630 3,462 -0.10(-1.08%)
Jul 06, 2022 9.700 9.735 9.635 9.735 605 -0.02(-0.15%)
Jul 05, 2022 9.520 9.870 9.520 9.750 2,453 -0.39(-3.85%)
Jul 01, 2022 10.20 10.20 9.981 10.14 10,328 +0.04(+0.40%)
Jun 30, 2022 10.03 10.10 10.03 10.10 2,364 +0.03(+0.30%)
Jun 29, 2022 10.06 10.10 10.00 10.07 7,880 +0.09(+0.88%)
Jun 28, 2022 9.950 10.05 9.950 9.982 38,696 +0.31(+3.16%)
Jun 27, 2022 9.860 10.05 9.677 9.677 12,743 +0.03(+0.28%)
Jun 24, 2022 9.380 9.680 9.380 9.650 3,008 +0.27(+2.88%)
Jun 23, 2022 9.455 9.455 9.380 9.380 40,586 +0.07(+0.79%)
Jun 22, 2022 9.180 9.415 9.180 9.306 2,065 +0.01(+0.07%)
Jun 21, 2022 9.210 9.450 9.210 9.300 3,686 +0.20(+2.20%)
Jun 17, 2022 9.285 9.400 9.100 9.100 18,171 -0.31(-3.29%)
Jun 16, 2022 9.470 9.470 9.160 9.410 126,105 +0.05(+0.53%)
Jun 15, 2022 9.363 9.363 9.360 9.360 535 -0.01(-0.11%)
Jun 14, 2022 9.325 9.370 9.325 9.370 1,112 -0.05(-0.53%)
Jun 13, 2022 9.590 9.590 9.130 9.420 3,209 +0.07(+0.75%)
Jun 10, 2022 9.505 9.505 9.350 9.350 32,126 -0.37(-3.81%)
Jun 09, 2022 9.740 9.755 9.685 9.720 4,944 -0.11(-1.16%)
Jun 08, 2022 9.950 9.950 9.835 9.835 35,755 -0.17(-1.65%)
Jun 07, 2022 9.770 10.01 9.770 10.00 6,149 +0.15(+1.52%)
Jun 06, 2022 10.10 10.10 9.850 9.850 69,977 -0.02(-0.20%)
Jun 03, 2022 9.750 9.870 9.700 9.870 876 +0.04(+0.46%)
Jun 02, 2022 9.825 9.825 9.825 9.825 165 -0.08(-0.76%)
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.