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 )

17.21 -0.22 (-1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2013 6.200 6.200 6.200 6.200 1,174 -0.12(-1.90%)
May 30, 2013 6.320 6.320 6.320 6.320 4,362 +0.13(+2.10%)
May 29, 2013 6.200 6.200 6.090 6.190 3,950 +0.03(+0.49%)
May 28, 2013 6.310 6.320 6.160 6.160 33,171 -0.16(-2.53%)
May 24, 2013 6.310 6.320 6.310 6.320 1,310 -0.06(-0.94%)
May 23, 2013 6.310 6.380 6.200 6.380 7,058 +0.03(+0.47%)
May 22, 2013 6.360 6.460 6.330 6.350 9,174 -0.01(-0.16%)
May 21, 2013 6.250 6.440 6.250 6.360 54,782 +0.06(+0.95%)
May 20, 2013 6.340 6.340 6.300 6.300 5,102 -0.05(-0.79%)
May 17, 2013 6.130 6.350 6.130 6.350 42,746 +0.23(+3.76%)
May 16, 2013 6.180 6.180 6.120 6.120 15,942 +0.01(+0.16%)
May 15, 2013 6.100 6.110 6.040 6.110 1,846 +0.26(+4.44%)
May 13, 2013 5.850 5.850 5.850 5.850 175 +0.09(+1.56%)
May 10, 2013 5.800 5.800 5.760 5.760 11,368 -0.04(-0.69%)
May 09, 2013 5.980 5.980 5.800 5.800 3,217 -0.22(-3.65%)
May 08, 2013 5.980 6.020 5.980 6.020 3,443 +0.18(+3.08%)
May 07, 2013 5.870 5.870 5.764 5.840 12,618 -0.06(-1.02%)
May 06, 2013 5.760 5.900 5.760 5.900 7,854 +0.14(+2.43%)
May 03, 2013 5.760 5.760 5.760 5.760 112 -0.11(-1.87%)
May 02, 2013 5.870 5.870 5.870 5.870 6,340 -0.03(-0.51%)
May 01, 2013 5.990 5.990 5.900 5.900 4,408 +0.01(+0.17%)
Apr 30, 2013 5.890 5.890 5.890 5.890 218 +0.04(+0.68%)
Apr 29, 2013 5.800 5.950 5.800 5.850 2,983 +0.04(+0.69%)
Apr 26, 2013 5.920 5.980 5.800 5.810 2,406 -0.17(-2.84%)
Apr 25, 2013 5.980 5.980 5.930 5.980 7,822 +0.22(+3.82%)
Apr 24, 2013 5.900 5.900 5.760 5.760 20,962 -0.17(-2.87%)
Apr 23, 2013 5.880 5.930 5.880 5.930 7,083 +0.12(+2.07%)
Apr 22, 2013 5.701 5.810 5.701 5.810 4,497 +0.01(+0.17%)
Apr 19, 2013 5.760 5.860 5.690 5.800 39,466 +0.04(+0.69%)
Apr 18, 2013 5.800 5.820 5.760 5.760 29,246 +0.14(+2.49%)
Apr 17, 2013 5.620 5.620 5.620 5.620 5,173 -0.28(-4.75%)
Apr 16, 2013 5.900 6.050 5.900 5.900 15,888 -0.11(-1.83%)
Apr 15, 2013 6.130 6.130 6.010 6.010 1,820 -0.16(-2.59%)
Apr 12, 2013 6.100 6.170 6.100 6.170 1,483 +0.07(+1.15%)
Apr 11, 2013 6.040 6.100 6.020 6.100 6,249 +0.18(+3.04%)
Apr 10, 2013 5.920 5.920 5.920 5.920 239 -0.08(-1.33%)
Apr 09, 2013 5.950 6.000 5.900 6.000 4,305 +0.01(+0.17%)
Apr 08, 2013 5.900 5.990 5.870 5.990 2,370 +0.04(+0.67%)
Apr 05, 2013 5.950 5.950 5.950 5.950 11,330 +0.04(+0.68%)
Apr 04, 2013 5.880 5.910 5.880 5.910 3,175 -0.11(-1.83%)
Apr 03, 2013 5.990 6.020 5.990 6.020 3,805 +0.12(+2.03%)
Apr 02, 2013 6.000 6.000 5.900 5.900 11,260 -0.18(-2.96%)
Apr 01, 2013 6.040 6.080 5.920 6.080 7,649 +0.08(+1.33%)
Mar 28, 2013 5.980 6.000 5.980 6.000 4,355 +0.15(+2.56%)
Mar 27, 2013 5.810 5.850 5.810 5.850 2,736 +0.06(+1.04%)
Mar 26, 2013 5.890 5.890 5.790 5.790 48,242 -0.12(-2.03%)
Mar 25, 2013 5.950 5.950 5.800 5.910 4,121 +0.01(+0.17%)
Mar 22, 2013 5.900 6.000 5.900 5.900 2,836 +0.03(+0.51%)
Mar 21, 2013 5.740 5.870 5.740 5.870 683 -0.03(-0.51%)
Mar 20, 2013 5.940 5.940 5.900 5.900 10,626 -0.09(-1.50%)
Mar 19, 2013 5.890 5.990 5.890 5.990 23,574 +0.24(+4.17%)
Mar 18, 2013 5.750 5.750 5.750 5.750 4,038 -0.01(-0.17%)
Mar 15, 2013 5.730 5.760 5.730 5.760 20,352 -0.07(-1.20%)
Mar 14, 2013 5.710 5.830 5.710 5.830 4,122 +0.13(+2.28%)
Mar 13, 2013 5.540 5.700 5.540 5.700 3,678 +0.29(+5.36%)
Mar 11, 2013 5.410 5.410 5.410 0 -0.18(-3.22%)
Mar 08, 2013 5.540 5.590 5.540 5.590 6,800 +0.18(+3.33%)
Mar 07, 2013 5.400 5.410 5.400 5.410 32,687 +0.08(+1.50%)
Mar 06, 2013 5.340 5.340 5.330 5.330 12,000 -0.15(-2.74%)
Mar 05, 2013 5.450 5.540 5.450 5.480 60,940 +0.09(+1.67%)
Mar 04, 2013 5.350 5.390 5.350 5.390 13,942 +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.