UK markets closed

BAE Systems plc (BAESF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.09+0.08 (+0.83%)
At close: 02:02PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20229.9010.099.9010.0910.093,300
01 Dec 202210.2610.269.9310.0110.013,600
30 Nov 20229.739.859.739.859.859,100
29 Nov 20229.719.879.719.729.7215,700
28 Nov 20229.959.959.619.619.617,800
25 Nov 20229.629.629.629.629.62-
23 Nov 20229.579.629.579.629.625,800
22 Nov 20229.519.609.519.539.533,500
21 Nov 20229.159.309.159.309.307,400
18 Nov 20229.099.099.099.099.091,300
17 Nov 20229.219.249.129.189.183,400
16 Nov 20229.109.229.099.179.176,000
15 Nov 20228.828.948.798.798.794,200
14 Nov 20228.688.688.518.548.543,800
11 Nov 20228.548.688.528.558.557,800
10 Nov 20229.009.128.969.129.126,400
09 Nov 20229.169.169.099.169.163,600
08 Nov 20229.169.179.009.169.164,900
07 Nov 20229.199.199.009.009.0066,900
04 Nov 20229.359.359.009.009.005,400
03 Nov 20229.209.249.059.059.0515,500
02 Nov 20229.519.519.429.429.423,400
01 Nov 20229.529.559.349.349.343,800
31 Oct 20229.309.359.229.229.221,900
28 Oct 20229.459.459.279.419.415,600
27 Oct 20229.459.459.459.459.45500
26 Oct 20229.369.509.349.349.346,400
25 Oct 20229.209.309.209.309.302,700
24 Oct 20229.259.349.039.039.034,000
21 Oct 20229.039.159.039.149.141,600
20 Oct 20229.129.269.099.099.094,000
20 Oct 20220.117 Dividend
19 Oct 20229.109.139.109.129.00800
18 Oct 20228.919.008.919.008.883,700
17 Oct 20228.829.048.829.018.891,800
14 Oct 20229.079.078.808.808.697,300
13 Oct 20229.109.369.109.369.245,700
12 Oct 20229.179.239.159.209.082,500
11 Oct 20229.339.439.179.439.312,300
10 Oct 20229.079.359.079.349.2250,700
07 Oct 20229.399.399.399.399.276,500
06 Oct 20229.469.469.169.169.041,300
05 Oct 20229.279.279.279.279.1532,600
04 Oct 20229.299.409.259.259.135,700
03 Oct 20229.009.058.939.018.893,500
30 Sept 20228.918.918.838.838.722,400
29 Sept 20229.079.189.079.189.067,100
28 Sept 20228.648.778.648.778.662,000
27 Sept 20228.608.608.608.608.492,700
26 Sept 20228.658.778.658.708.5913,400
23 Sept 20228.908.908.568.648.5324,000
22 Sept 20229.129.339.129.169.043,500
21 Sept 20228.999.368.999.008.887,200
20 Sept 20228.778.908.778.818.705,700
19 Sept 20228.788.798.678.678.561,400
16 Sept 20228.838.838.768.768.652,400
15 Sept 20228.948.978.938.938.824,600
14 Sept 20229.109.108.958.958.8411,000
13 Sept 20229.249.309.179.259.132,000
12 Sept 20229.319.339.249.249.125,900
09 Sept 20229.329.329.129.129.002,600
08 Sept 20228.869.038.869.038.912,300
07 Sept 20229.019.048.848.848.7310,300
06 Sept 20229.129.209.049.088.964,900
02 Sept 20229.009.008.728.728.6111,500
01 Sept 20228.789.008.789.008.886,200
31 Aug 20228.929.098.929.068.946,100
30 Aug 20229.179.359.179.329.2012,700
29 Aug 20229.449.629.259.509.382,300
26 Aug 20229.609.689.609.619.499,900
25 Aug 20229.489.609.439.439.315,500
24 Aug 20229.539.549.539.549.42300
23 Aug 20229.309.529.309.399.27152,700
22 Aug 20229.459.459.459.459.339,700
19 Aug 20229.509.509.509.509.381,500
18 Aug 20229.709.709.569.569.44700
17 Aug 20229.559.689.559.689.5615,300
16 Aug 20229.599.689.599.609.4814,300
15 Aug 20229.309.549.309.549.421,500
12 Aug 20229.609.609.289.339.214,100
11 Aug 20229.469.709.469.609.487,400
10 Aug 20229.659.699.609.689.564,300
09 Aug 20229.659.689.589.589.464,800
08 Aug 20229.949.949.679.789.654,800
05 Aug 20229.679.679.509.599.472,100
04 Aug 20229.629.629.529.529.4035,700
03 Aug 20229.729.729.729.729.602,700
02 Aug 20229.829.829.729.729.60600
01 Aug 20229.779.779.649.649.5270,700
29 Jul 20229.389.469.319.469.343,300
28 Jul 20229.479.479.409.409.28900
27 Jul 20229.429.429.269.419.297,100
26 Jul 20229.569.569.439.539.41700
25 Jul 20229.369.569.369.569.442,500
22 Jul 20229.379.379.359.359.231,000
21 Jul 20229.389.479.329.409.2817,600
20 Jul 20229.749.909.689.709.5842,100
19 Jul 20229.789.929.789.829.696,600
18 Jul 20229.789.859.549.579.451,900
15 Jul 20229.389.399.329.329.207,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...