UK Markets closed

BAE Systems plc (BAESF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.15+0.04 (+0.35%)
At close: 02:21PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202310.2410.2410.1010.1510.1519,200
02 Feb 202310.3710.3710.1110.1110.116,000
01 Feb 202310.4210.6010.4210.5910.591,700
31 Jan 202310.8010.8010.4910.5010.503,300
30 Jan 202310.6010.6910.5810.5910.5916,300
27 Jan 202310.6210.6310.5910.6310.631,100
26 Jan 202310.6510.8010.5510.6210.621,200
25 Jan 202310.6010.7010.4510.6510.6511,900
24 Jan 202310.4010.6510.4010.6310.6331,000
23 Jan 202310.6210.6410.5110.5210.522,500
20 Jan 202310.4510.6010.4510.5010.5023,400
19 Jan 202310.4510.4910.4110.4910.498,700
18 Jan 202310.4410.4410.4410.4410.441,100
17 Jan 202310.3110.4110.2910.3010.3038,900
13 Jan 202310.1910.2510.1610.1610.163,200
12 Jan 202310.0010.3910.0010.2610.266,500
11 Jan 202310.2010.209.859.919.9170,000
10 Jan 202310.0010.2210.0010.1910.193,300
09 Jan 202310.4110.4110.0010.1010.105,600
06 Jan 202310.2010.3610.2010.3610.364,900
05 Jan 202310.0010.1610.0010.1610.161,300
04 Jan 202310.3510.3510.3010.3010.304,300
03 Jan 202310.5310.5310.3310.3310.3314,100
30 Dec 202210.6110.6110.1510.3510.3539,200
29 Dec 202210.5010.6710.2410.4710.4761,000
28 Dec 202210.3510.4010.3510.4010.40500
27 Dec 202210.3710.4010.3710.3710.371,700
23 Dec 202210.3310.3310.2810.2810.2813,000
22 Dec 202210.2110.5010.2110.3810.3862,700
21 Dec 202210.1110.5010.1110.3610.368,200
20 Dec 202210.5110.5110.2410.3610.365,300
19 Dec 202210.4810.5010.3310.3810.387,800
16 Dec 202210.2010.2510.2010.2510.251,900
15 Dec 202210.2010.4010.2010.3310.335,600
14 Dec 202210.3210.5110.2810.4010.405,300
13 Dec 202210.2010.3110.1210.1210.128,900
12 Dec 202210.2910.2910.2210.2610.262,000
09 Dec 202210.1010.1310.1010.1310.133,800
08 Dec 202210.1510.2910.1010.2910.2964,400
07 Dec 202210.0610.3010.0210.0810.087,100
06 Dec 20229.9010.259.9010.0710.0718,000
05 Dec 202210.0510.059.939.939.933,100
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
19 Oct 20229.109.139.109.129.12800
18 Oct 20228.919.008.919.009.003,700
17 Oct 20228.829.048.829.019.011,800
14 Oct 20229.079.078.808.808.807,300
13 Oct 20229.109.369.109.369.365,700
12 Oct 20229.179.239.159.209.202,500
11 Oct 20229.339.439.179.439.432,300
10 Oct 20229.079.359.079.349.3450,700
07 Oct 20229.399.399.399.399.396,500
06 Oct 20229.469.469.169.169.161,300
05 Oct 20229.279.279.279.279.2732,600
04 Oct 20229.299.409.259.259.255,700
03 Oct 20229.009.058.939.019.013,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...