UK markets closed

BAE Systems plc (BAESF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
16.26-0.02 (-0.12%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202416.2316.4916.2316.2616.269,500
25 Jul 202416.4416.4415.8316.2016.203,500
24 Jul 202416.5917.0516.1016.1016.104,700
23 Jul 202416.6616.9516.1116.9016.902,200
22 Jul 202416.4516.8016.3116.7016.707,300
19 Jul 202416.3716.4516.3016.3016.3017,800
18 Jul 202416.6616.7016.4516.5116.514,200
17 Jul 202416.6116.9016.2616.3616.363,600
16 Jul 202416.8416.8416.3416.7016.7012,000
15 Jul 202416.5316.6916.3616.4416.444,000
12 Jul 202416.5216.5716.2616.5216.522,500
11 Jul 202416.6016.6016.3516.3516.356,900
10 Jul 202416.3116.4116.3116.3216.324,500
09 Jul 202416.4016.4616.0716.1816.185,100
08 Jul 202416.3216.6316.0416.2216.2222,600
05 Jul 202416.2316.5016.0216.2416.247,000
03 Jul 202416.2616.4016.2116.4016.403,600
02 Jul 202415.9116.3815.9115.9915.9910,800
01 Jul 202416.1516.4215.9016.1716.179,000
28 Jun 202416.7016.9616.5916.7916.797,600
27 Jun 202416.9117.0016.7716.9016.9064,100
26 Jun 202416.9216.9216.6616.7316.734,500
25 Jun 202417.0817.0916.8616.8616.864,400
24 Jun 202417.0417.3316.9916.9916.9923,700
21 Jun 202417.1117.2016.9017.0417.049,100
20 Jun 202417.0017.2017.0017.1417.144,000
18 Jun 202417.1317.3517.0017.3517.356,100
17 Jun 202417.0517.1116.8517.1117.117,600
14 Jun 202416.8317.1516.8317.1517.159,200
13 Jun 202417.5317.8817.3817.7917.792,600
12 Jun 202417.7018.2017.5117.8817.889,400
11 Jun 202417.8017.8017.4517.5517.553,000
10 Jun 202417.9618.0417.5918.0418.0427,400
07 Jun 202417.7018.0017.6617.9317.932,900
06 Jun 202418.0718.2617.6318.2018.205,700
05 Jun 202418.1018.2617.6018.0018.0010,900
04 Jun 202417.7318.1617.5818.1618.167,000
03 Jun 202418.0518.2017.5417.8617.8624,600
31 May 202417.8018.1017.4018.0818.0826,000
30 May 202417.3317.5817.3317.3817.3843,600
29 May 202417.6217.7417.1817.7417.7438,600
28 May 202418.0118.0117.5017.8017.8020,700
24 May 202417.7017.9917.5117.5817.5850,100
23 May 202417.9017.9017.7617.8017.80109,700
22 May 202417.7517.7517.3317.3317.333,400
21 May 202417.6817.9017.4017.8017.804,300
20 May 202417.4317.6717.3517.6717.676,900
17 May 202417.3517.4417.0417.2117.2111,600
16 May 202417.2817.4317.2417.4317.4317,800
15 May 202417.1517.4317.1517.4317.431,900
14 May 202417.1817.3417.0217.1817.1822,400
13 May 202417.2117.2616.9617.2617.2653,600
10 May 202417.5517.5517.4317.4317.4322,600
09 May 202417.5117.5117.1717.3317.3336,100
08 May 202417.2917.3017.2717.2817.283,200
07 May 202417.3317.3317.2217.3017.305,700
06 May 202416.8017.6516.7117.1117.1118,500
03 May 202417.2017.2017.0317.1017.1014,500
02 May 202416.8016.9916.5116.6316.634,700
01 May 202417.1017.1016.2516.9416.9411,400
30 Apr 202416.8516.9416.5016.6016.604,400
29 Apr 202417.0517.2516.8317.0317.036,900
26 Apr 202416.9916.9916.6616.6616.665,800
25 Apr 202416.4516.6916.2516.6916.6911,300
24 Apr 202417.1317.3016.7917.0317.0343,000
23 Apr 202416.4116.8516.4116.6416.648,900
22 Apr 202416.0616.6916.0616.5316.5393,900
19 Apr 202416.0516.3515.9115.9115.911,496,000
18 Apr 202416.0016.1315.9416.1316.139,500
18 Apr 20240.23 Dividend
17 Apr 202416.7916.7916.3916.5916.363,200
16 Apr 202416.5016.5716.3916.3916.168,100
15 Apr 202416.7716.9016.6316.6316.4015,900
12 Apr 202416.2216.7316.2216.7316.5066,400
11 Apr 202415.9616.2415.9616.2416.0140,300
10 Apr 202416.1516.1516.0316.0315.8114,800
09 Apr 202416.2016.3816.1216.3216.0920,700
08 Apr 202417.0017.0016.8916.9016.677,900
05 Apr 202416.7016.9516.7016.8816.6589,100
04 Apr 202416.7216.7216.5616.5616.3310,800
03 Apr 202416.5116.7716.4916.7016.4716,500
02 Apr 202416.8016.8716.5816.8016.5730,300
01 Apr 202417.5017.5017.1017.2316.9915,300
28 Mar 202417.3317.3717.0117.1016.86122,100
27 Mar 202417.2517.4017.0617.2717.037,500
26 Mar 202417.2617.6117.2617.3217.0834,900
25 Mar 202417.1917.3517.1017.3217.0819,900
22 Mar 202417.3617.4517.1117.2517.01102,800
21 Mar 202417.2017.4317.0017.2116.974,000
20 Mar 202416.9517.3316.9517.2216.984,600
19 Mar 202416.8516.9516.7516.9516.7246,700
18 Mar 202416.8016.8016.5516.6816.4561,300
15 Mar 202416.4016.6616.4016.6616.4310,400
14 Mar 202416.6516.6516.4516.5116.2813,700
13 Mar 202416.4616.8416.4616.5916.3680,200
12 Mar 202416.3116.7016.2816.3816.1521,600
11 Mar 202416.1816.2716.0416.1815.9611,600
08 Mar 202416.2516.2516.0916.1015.887,700
07 Mar 202416.2116.3016.2116.2716.0413,100
06 Mar 202416.3116.3116.1216.2716.045,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...