UK markets close in 2 hours 17 minutes

BAE Systems plc (BAESF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.83-0.35 (-3.81%)
At close: 01:38PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20228.918.918.838.838.832,400
29 Sept 20229.079.189.079.189.187,100
28 Sept 20228.648.778.648.778.772,000
27 Sept 20228.608.608.608.608.602,700
26 Sept 20228.658.778.658.708.7013,400
23 Sept 20228.908.908.568.648.6424,000
22 Sept 20229.129.339.129.169.163,500
21 Sept 20228.999.368.999.009.007,200
20 Sept 20228.778.908.778.818.815,700
19 Sept 20228.788.798.678.678.671,400
16 Sept 20228.838.838.768.768.762,400
15 Sept 20228.948.978.938.938.934,600
14 Sept 20229.109.108.958.958.9511,000
13 Sept 20229.249.309.179.259.252,000
12 Sept 20229.319.339.249.249.245,900
09 Sept 20229.329.329.129.129.122,600
08 Sept 20228.869.038.869.039.032,300
07 Sept 20229.019.048.848.848.8410,300
06 Sept 20229.129.209.049.089.084,900
02 Sept 20229.009.008.728.728.7211,500
01 Sept 20228.789.008.789.009.006,200
31 Aug 20228.929.098.929.069.066,100
30 Aug 20229.179.359.179.329.3212,700
29 Aug 20229.449.629.259.509.502,300
26 Aug 20229.609.689.609.619.619,900
25 Aug 20229.489.609.439.439.435,500
24 Aug 20229.539.549.539.549.54300
23 Aug 20229.309.529.309.399.39152,700
22 Aug 20229.459.459.459.459.459,700
19 Aug 20229.509.509.509.509.501,500
18 Aug 20229.709.709.569.569.56700
17 Aug 20229.559.689.559.689.6815,300
16 Aug 20229.599.689.599.609.6014,300
15 Aug 20229.309.549.309.549.541,500
12 Aug 20229.609.609.289.339.334,100
11 Aug 20229.469.709.469.609.607,400
10 Aug 20229.659.699.609.689.684,300
09 Aug 20229.659.689.589.589.584,800
08 Aug 20229.949.949.679.789.784,800
05 Aug 20229.679.679.509.599.592,100
04 Aug 20229.629.629.529.529.5235,700
03 Aug 20229.729.729.729.729.722,700
02 Aug 20229.829.829.729.729.72600
01 Aug 20229.779.779.649.649.6470,700
29 Jul 20229.389.469.319.469.463,300
28 Jul 20229.479.479.409.409.40900
27 Jul 20229.429.429.269.419.417,100
26 Jul 20229.569.569.439.539.53700
25 Jul 20229.369.569.369.569.562,500
22 Jul 20229.379.379.359.359.351,000
21 Jul 20229.389.479.329.409.4017,600
20 Jul 20229.749.909.689.709.7042,100
19 Jul 20229.789.929.789.829.826,600
18 Jul 20229.789.859.549.579.571,900
15 Jul 20229.389.399.329.329.327,200
14 Jul 20229.409.469.409.459.452,000
13 Jul 20229.769.769.559.749.742,700
12 Jul 20229.969.969.759.829.8237,900
11 Jul 20229.769.769.669.669.6626,700
08 Jul 20229.749.749.659.659.652,200
07 Jul 20229.839.839.639.639.633,500
06 Jul 20229.709.749.649.749.74600
05 Jul 20229.529.879.529.759.752,500
01 Jul 202210.2010.209.9810.1410.1410,300
30 Jun 202210.0310.1010.0310.1010.102,400
29 Jun 202210.0610.1010.0010.0710.077,900
28 Jun 20229.9510.069.959.989.9838,700
27 Jun 20229.8610.059.689.689.6812,700
24 Jun 20229.389.689.389.659.653,000
23 Jun 20229.469.469.389.389.3840,600
22 Jun 20229.189.419.189.319.312,100
21 Jun 20229.219.459.219.309.303,700
17 Jun 20229.139.409.109.109.1018,200
16 Jun 20229.479.479.169.419.41126,100
15 Jun 20229.369.369.369.369.36500
14 Jun 20229.329.379.329.379.371,100
13 Jun 20229.259.599.139.429.423,200
10 Jun 20229.519.519.359.359.3532,100
09 Jun 20229.769.769.699.729.724,900
08 Jun 20229.959.959.839.839.8335,800
07 Jun 20229.7710.019.7710.0010.006,100
06 Jun 202210.1010.109.859.859.8570,000
03 Jun 20229.759.879.709.879.87900
02 Jun 20229.829.829.829.829.82200
01 Jun 20229.919.919.639.909.907,600
31 May 20229.609.609.509.579.572,300
27 May 20229.849.849.739.799.791,900
26 May 20229.649.819.649.819.811,400
25 May 20229.709.709.549.609.602,700
24 May 20229.509.509.509.509.5031,300
23 May 20229.509.589.409.519.5111,000
20 May 20229.379.379.279.279.2792,600
19 May 20229.299.379.269.359.355,000
18 May 20229.359.439.329.359.3546,200
17 May 20229.409.409.409.409.401,400
16 May 20229.379.379.229.309.3032,700
13 May 20229.009.098.919.099.091,700
12 May 20228.918.918.828.828.821,500
11 May 20229.099.098.938.938.93600
10 May 20229.159.209.159.159.153,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...