UK markets closed

BAE Systems plc (BAESF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.73+0.49 (+3.05%)
At close: 03:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202416.2216.7316.2216.7316.7366,400
11 Apr 202415.9616.2415.9616.2416.2440,300
10 Apr 202416.1516.1516.0316.0316.0314,800
09 Apr 202416.2016.3816.1216.3216.3220,700
08 Apr 202417.0017.0016.8916.9016.907,900
05 Apr 202416.7016.9516.7016.8816.8889,100
04 Apr 202416.7216.7216.5616.5616.5610,800
03 Apr 202416.5116.7716.4916.7016.7016,500
02 Apr 202416.8016.8716.5816.8016.8030,300
01 Apr 202417.5017.5017.1017.2317.2315,300
28 Mar 202417.3317.3717.0117.1017.10122,100
27 Mar 202417.2517.4017.0617.2717.277,500
26 Mar 202417.2617.6117.2617.3217.3234,900
25 Mar 202417.1917.3517.1017.3217.3219,900
22 Mar 202417.3617.4517.1117.2517.25102,800
21 Mar 202417.2017.4317.0017.2117.214,000
20 Mar 202416.9517.3316.9517.2217.224,600
19 Mar 202416.8516.9516.7516.9516.9546,700
18 Mar 202416.8016.8016.5516.6816.6861,300
15 Mar 202416.4016.6616.4016.6616.6610,400
14 Mar 202416.6516.6516.4516.5116.5113,700
13 Mar 202416.4616.8416.4616.5916.5980,200
12 Mar 202416.3116.7016.2816.3816.3821,600
11 Mar 202416.1816.2716.0416.1816.1811,600
08 Mar 202416.2516.2516.0916.1016.107,700
07 Mar 202416.2116.3016.2116.2716.2713,100
06 Mar 202416.3116.3116.1216.2716.275,300
05 Mar 202416.2116.3116.1516.2016.207,100
04 Mar 202415.8116.1015.8116.0116.019,700
01 Mar 202415.9016.0515.8015.9115.915,800
29 Feb 202415.7115.9415.6215.7715.773,900
28 Feb 202415.6415.6915.5615.6015.6039,500
27 Feb 202415.8015.8315.7415.8315.834,400
26 Feb 202416.1416.2215.8615.8615.8612,900
23 Feb 202415.8516.0015.7615.8315.834,700
22 Feb 202415.7516.0315.5815.8215.82461,400
21 Feb 202415.7015.7915.6315.6515.656,800
20 Feb 202416.1716.1715.9016.0316.039,100
16 Feb 202415.6916.0015.6815.8715.8728,500
15 Feb 202415.4615.6015.4015.4515.4523,700
14 Feb 202415.4015.6515.3415.3415.3416,800
13 Feb 202415.4515.4515.2415.3415.345,500
12 Feb 202415.4015.7415.3915.6215.6248,700
09 Feb 202415.1915.6315.1915.4615.465,500
08 Feb 202415.1115.2315.0015.1415.146,200
07 Feb 202415.1915.2515.1215.2515.256,300
06 Feb 202415.2615.5715.1215.5715.575,300
05 Feb 202414.7415.0014.7414.8714.878,600
02 Feb 202415.0915.1014.7814.8814.886,000
01 Feb 202414.9515.0814.8415.0815.0813,900
31 Jan 202415.2015.2014.9614.9614.966,300
30 Jan 202415.0615.1715.0615.0815.083,700
29 Jan 202415.1515.1814.9014.9914.999,700
26 Jan 202414.7915.1014.7914.9814.9817,600
25 Jan 202414.9615.0514.9315.0415.0417,300
24 Jan 202414.8815.0714.8814.9914.99807,200
23 Jan 202414.9214.9214.5814.7514.75553,500
22 Jan 202414.9014.9914.7114.9914.9936,000
19 Jan 202414.8715.1814.8214.9814.988,000
18 Jan 202415.1815.1814.9015.0815.0873,100
17 Jan 202415.0015.3114.9514.9514.9524,700
16 Jan 202415.2515.2514.9415.0015.00218,200
12 Jan 202415.5015.5415.2215.3215.3225,400
11 Jan 202415.2015.2214.7115.1815.185,500
10 Jan 202414.9415.1014.8715.1015.109,700
09 Jan 202414.7715.0414.5014.5114.514,600
08 Jan 202414.9914.9914.5614.7714.77185,600
05 Jan 202414.7014.7614.6314.7514.75639,300
04 Jan 202414.6114.9514.6014.6514.6518,000
03 Jan 202414.3114.4014.2614.4014.409,600
02 Jan 202414.1514.4414.1514.1614.1630,300
29 Dec 202314.3014.3514.0014.0014.005,100
28 Dec 202314.0814.4114.0814.2614.265,700
27 Dec 202314.4014.4013.9314.3714.3736,900
26 Dec 202314.0014.2114.0014.0914.095,800
22 Dec 202313.6814.0413.6813.9413.944,300
21 Dec 202313.8514.1313.8513.9613.964,000
20 Dec 202313.9013.9013.6913.8613.863,600
19 Dec 202313.6413.7013.6013.7013.701,900
18 Dec 202313.6113.8413.4413.4413.4430,400
15 Dec 202313.4313.7813.3613.5213.5245,200
14 Dec 202313.2913.7113.2813.7113.7134,000
13 Dec 202313.7213.7213.3013.5413.5438,000
12 Dec 202313.3013.5013.2113.3813.384,000
11 Dec 202313.0713.2013.0713.1413.1410,600
08 Dec 202312.9013.0912.9013.0913.091,100
07 Dec 202312.8812.9412.8512.9412.943,000
06 Dec 202313.1013.1912.9013.0913.093,200
05 Dec 202313.2913.2913.0913.0913.0931,900
04 Dec 202313.3813.4713.1513.4713.474,200
01 Dec 202313.2413.6513.2413.5313.532,800
30 Nov 202313.2213.5513.2213.4513.459,300
29 Nov 202313.2313.2313.0813.2213.222,600
28 Nov 202313.2013.5513.2013.5013.505,700
27 Nov 202313.6813.6813.3513.3913.396,400
24 Nov 202313.4213.6413.4213.5613.563,300
22 Nov 202313.3713.3713.3113.3113.313,600
21 Nov 202313.4013.7013.2913.7013.709,800
20 Nov 202313.1713.5513.1713.3913.397,200
17 Nov 202313.0013.1613.0013.1613.161,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...