UK markets closed

BAE Systems plc (BAESF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
16.550.00 (0.00%)
At close: 09:30AM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202416.8416.8416.3416.7016.7012,001
15 Jul 202416.5316.6916.3616.4416.444,048
12 Jul 202416.5216.5716.2616.5216.522,130
11 Jul 202416.6016.6016.3516.3516.356,910
10 Jul 202416.3116.4116.3116.3216.324,514
09 Jul 202416.4016.4616.0716.1816.185,085
08 Jul 202416.3216.6316.0416.2216.2222,632
05 Jul 202416.2316.5016.0216.2416.247,033
03 Jul 202416.2616.4016.2116.4016.403,579
02 Jul 202415.9116.3815.9115.9915.9910,776
01 Jul 202416.1516.4215.9016.1716.178,986
28 Jun 202416.7016.9616.5916.7816.787,632
27 Jun 202416.9117.0016.7716.9016.9064,117
26 Jun 202416.9216.9216.6616.7316.734,496
25 Jun 202417.0817.0916.8616.8616.864,429
24 Jun 202417.0417.3316.9916.9916.9923,663
21 Jun 202417.1117.2016.9017.0417.049,123
20 Jun 202417.0017.2017.0017.1417.143,983
18 Jun 202417.1317.3517.0017.3517.356,075
17 Jun 202417.0517.1116.8517.1117.117,616
14 Jun 202416.8317.1516.8317.1517.159,192
13 Jun 202417.5317.8817.3817.7917.792,625
12 Jun 202417.7018.2017.5117.8817.889,421
11 Jun 202417.8017.8017.4517.5517.552,973
10 Jun 202417.9618.0417.5918.0418.0427,402
07 Jun 202417.7018.0017.6617.9217.922,859
06 Jun 202418.0718.2617.6318.2018.205,718
05 Jun 202418.1018.2617.6018.0018.0010,875
04 Jun 202417.7318.1617.5818.1618.167,014
03 Jun 202418.0518.2017.5417.8617.8624,586
31 May 202417.8018.1017.4018.0818.0826,040
30 May 202417.3317.5817.3317.3817.3843,558
29 May 202417.6217.7417.1817.7417.7438,627
28 May 202418.0118.0117.5017.8017.8020,694
24 May 202417.7017.9917.5117.5817.5850,056
23 May 202417.9017.9017.7617.8017.80109,656
22 May 202417.7517.7517.3317.3317.333,358
21 May 202417.6717.9017.4017.8017.804,348
20 May 202417.4217.6717.3517.6717.676,939
17 May 202417.3517.4417.0417.2117.2111,590
16 May 202417.2817.4317.2417.4317.4317,813
15 May 202417.1517.4317.1517.4317.431,891
14 May 202417.1817.3417.0217.1817.1822,367
13 May 202417.2117.2616.9617.2617.2653,636
10 May 202417.5517.5517.4217.4217.4222,636
09 May 202417.5117.5117.1717.3317.3336,103
08 May 202417.2917.3017.2617.2817.283,170
07 May 202417.3317.3317.2217.3017.305,667
06 May 202416.8017.6516.7117.1117.1118,531
03 May 202417.2017.2017.0317.1017.1014,489
02 May 202416.8016.9916.5116.6316.634,668
01 May 202417.1017.1016.2516.9416.9411,425
30 Apr 202416.8516.9416.5016.6016.604,376
29 Apr 202417.0517.2516.8317.0317.036,935
26 Apr 202416.9916.9916.6616.6616.665,823
25 Apr 202416.4516.6916.2516.6916.6911,274
24 Apr 202417.1317.3016.7817.0317.0342,984
23 Apr 202416.4116.8516.4116.6416.648,879
22 Apr 202416.0616.6916.0616.5316.5393,896
19 Apr 202416.0516.3515.9115.9115.911,496,008
18 Apr 202416.0016.1315.9416.1316.139,479
18 Apr 20240.185 Dividend
17 Apr 202416.7916.7916.3916.5916.413,181
16 Apr 202416.5016.5716.3916.3916.218,059
15 Apr 202416.7716.9016.6316.6316.4415,874
12 Apr 202416.2216.7316.2216.7316.5466,440
11 Apr 202415.9616.2415.9616.2416.0540,298
10 Apr 202416.1516.1516.0316.0315.8514,751
09 Apr 202416.2016.3816.1216.3216.1420,706
08 Apr 202417.0017.0016.8916.9016.717,905
05 Apr 202416.7016.9516.7016.8816.6989,067
04 Apr 202416.7216.7216.5616.5616.3810,762
03 Apr 202416.5116.7716.4916.7016.5113,891
02 Apr 202416.8016.8716.5816.8016.6130,336
01 Apr 202417.5017.5017.1017.2317.0315,318
28 Mar 202417.3317.3717.0117.0916.90122,147
27 Mar 202417.2517.4017.0617.2717.087,493
26 Mar 202417.2617.6117.2617.3217.1333,904
25 Mar 202417.1917.3517.1017.3217.1319,876
22 Mar 202417.3617.4517.1117.2517.06102,785
21 Mar 202417.2017.4317.0017.2117.023,954
20 Mar 202416.9517.3316.9517.2217.024,586
19 Mar 202416.8516.9516.7516.9516.7646,749
18 Mar 202416.8016.8016.5516.6816.4961,294
15 Mar 202416.4016.6616.4016.6616.4710,440
14 Mar 202416.6516.6516.4516.5116.3313,728
13 Mar 202416.4616.8416.4616.5916.4180,216
12 Mar 202416.3116.7016.2816.3816.2021,582
11 Mar 202416.1716.2716.0416.1715.9911,619
08 Mar 202416.2516.2516.0916.0915.927,653
07 Mar 202416.2116.3016.2116.2716.0913,094
06 Mar 202416.3116.3116.1216.2716.095,314
05 Mar 202416.2116.3116.1516.1916.017,129
04 Mar 202415.8116.1015.8116.0015.839,679
01 Mar 202415.9016.0515.8015.9015.735,786
29 Feb 202415.7115.9415.6215.7715.593,937
28 Feb 202415.6415.6915.5615.6015.4239,466
27 Feb 202415.8015.8315.7315.8315.654,369
26 Feb 202416.1416.2215.8615.8615.6812,931
23 Feb 202415.8516.0015.7615.8315.654,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...