BAE Systems plc (BAESF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 7.45 | 7.49 | 7.22 | 7.41 | 7.41 | 52,700 |
| 02 Dec 2021 | 7.22 | 7.48 | 7.22 | 7.48 | 7.48 | 6,300 |
| 01 Dec 2021 | 7.59 | 7.59 | 7.27 | 7.33 | 7.33 | 7,800 |
| 30 Nov 2021 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 22,900 |
| 29 Nov 2021 | 7.37 | 7.46 | 7.37 | 7.46 | 7.46 | 500 |
| 26 Nov 2021 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 3,400 |
| 24 Nov 2021 | 7.53 | 7.53 | 7.50 | 7.52 | 7.52 | 26,100 |
| 23 Nov 2021 | 7.52 | 7.63 | 7.52 | 7.63 | 7.63 | 1,600 |
| 22 Nov 2021 | 7.65 | 7.65 | 7.47 | 7.57 | 7.57 | 2,900 |
| 19 Nov 2021 | 7.61 | 7.68 | 7.61 | 7.68 | 7.68 | 500 |
| 18 Nov 2021 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 3,900 |
| 17 Nov 2021 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | 1,900 |
| 16 Nov 2021 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | 4,000 |
| 15 Nov 2021 | 7.68 | 7.74 | 7.68 | 7.68 | 7.68 | 36,400 |
| 12 Nov 2021 | 7.72 | 7.72 | 7.60 | 7.60 | 7.60 | 8,200 |
| 11 Nov 2021 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | 2,500 |
| 10 Nov 2021 | 7.66 | 7.69 | 7.66 | 7.69 | 7.69 | 2,000,600 |
| 09 Nov 2021 | 7.68 | 7.86 | 7.68 | 7.86 | 7.86 | 1,200 |
| 08 Nov 2021 | 7.73 | 7.82 | 7.73 | 7.78 | 7.78 | 1,208,400 |
| 05 Nov 2021 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | 2,700 |
| 04 Nov 2021 | 7.63 | 7.71 | 7.63 | 7.70 | 7.70 | 2,400 |
| 03 Nov 2021 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2,900 |
| 02 Nov 2021 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 1,100 |
| 01 Nov 2021 | 7.60 | 7.62 | 7.55 | 7.62 | 7.62 | 3,300 |
| 29 Oct 2021 | 7.70 | 7.79 | 7.63 | 7.63 | 7.63 | 1,500 |
| 28 Oct 2021 | 7.75 | 7.75 | 7.70 | 7.71 | 7.71 | 1,200 |
| 27 Oct 2021 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | 600 |
| 26 Oct 2021 | 7.74 | 7.82 | 7.72 | 7.82 | 7.82 | 1,200 |
| 25 Oct 2021 | 7.85 | 8.02 | 7.83 | 7.88 | 7.88 | 43,300 |
| 22 Oct 2021 | 8.15 | 8.25 | 8.14 | 8.14 | 8.14 | 5,339,200 |
| 21 Oct 2021 | 8.07 | 8.13 | 8.07 | 8.13 | 8.13 | 2,401,500 |
| 21 Oct 2021 | 0.099 Dividend | |||||
| 20 Oct 2021 | 8.25 | 8.29 | 8.18 | 8.22 | 8.12 | 3,257,300 |
| 19 Oct 2021 | 8.10 | 8.16 | 8.10 | 8.16 | 8.06 | 28,500 |
| 18 Oct 2021 | 8.14 | 8.21 | 8.11 | 8.19 | 8.09 | 175,700 |
| 15 Oct 2021 | 8.24 | 8.30 | 8.24 | 8.30 | 8.20 | 122,200 |
| 14 Oct 2021 | 8.24 | 8.24 | 8.17 | 8.24 | 8.14 | 671,800 |
| 13 Oct 2021 | 7.95 | 8.18 | 7.95 | 8.18 | 8.08 | 33,100 |
| 12 Oct 2021 | 7.99 | 8.10 | 7.93 | 8.10 | 8.00 | 3,800 |
| 11 Oct 2021 | 7.90 | 7.95 | 7.88 | 7.95 | 7.85 | 8,300 |
| 08 Oct 2021 | 7.73 | 7.81 | 7.73 | 7.81 | 7.72 | 800 |
| 07 Oct 2021 | 7.80 | 7.88 | 7.68 | 7.80 | 7.71 | 4,100 |
| 06 Oct 2021 | 7.80 | 7.80 | 7.68 | 7.68 | 7.59 | 2,300 |
| 05 Oct 2021 | 7.72 | 7.72 | 7.71 | 7.71 | 7.62 | 7,100 |
| 04 Oct 2021 | 7.69 | 7.76 | 7.60 | 7.76 | 7.67 | 14,500 |
| 01 Oct 2021 | 7.71 | 7.75 | 7.59 | 7.75 | 7.66 | 6,200 |
| 30 Sept 2021 | 7.72 | 7.72 | 7.59 | 7.59 | 7.50 | 24,200 |
| 29 Sept 2021 | 7.72 | 7.73 | 7.70 | 7.73 | 7.64 | 1,000 |
| 28 Sept 2021 | 7.71 | 7.72 | 7.57 | 7.57 | 7.48 | 6,400 |
| 27 Sept 2021 | 7.76 | 7.80 | 7.75 | 7.75 | 7.66 | 1,400 |
| 24 Sept 2021 | 7.70 | 7.80 | 7.70 | 7.80 | 7.71 | 1,400 |
| 23 Sept 2021 | 7.71 | 7.77 | 7.71 | 7.77 | 7.68 | 6,500 |
| 22 Sept 2021 | 7.71 | 7.72 | 7.71 | 7.72 | 7.63 | 4,000 |
| 21 Sept 2021 | 7.68 | 7.68 | 7.65 | 7.66 | 7.57 | 4,900 |
| 20 Sept 2021 | 7.77 | 7.78 | 7.54 | 7.65 | 7.56 | 21,500 |
| 17 Sept 2021 | 7.76 | 7.76 | 7.70 | 7.71 | 7.62 | 2,000 |
| 16 Sept 2021 | 7.67 | 7.67 | 7.59 | 7.59 | 7.50 | 1,500 |
| 15 Sept 2021 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | 1,700 |
| 14 Sept 2021 | 7.72 | 7.72 | 7.64 | 7.64 | 7.55 | 2,800 |
| 13 Sept 2021 | 7.83 | 7.83 | 7.66 | 7.66 | 7.57 | 5,600 |
| 10 Sept 2021 | 7.89 | 7.89 | 7.71 | 7.71 | 7.62 | 5,100 |
| 09 Sept 2021 | 7.77 | 7.77 | 7.77 | 7.77 | 7.68 | 2,100 |
| 08 Sept 2021 | 7.65 | 7.74 | 7.59 | 7.68 | 7.59 | 2,300 |
| 07 Sept 2021 | 7.77 | 7.77 | 7.65 | 7.65 | 7.56 | 2,300 |
| 03 Sept 2021 | 7.85 | 8.01 | 7.85 | 7.85 | 7.76 | 3,200 |
| 02 Sept 2021 | 7.91 | 7.95 | 7.86 | 7.86 | 7.77 | 8,000 |
| 01 Sept 2021 | 7.92 | 7.93 | 7.84 | 7.87 | 7.78 | 3,500 |
| 31 Aug 2021 | 7.86 | 7.86 | 7.86 | 7.86 | 7.77 | 2,600 |
| 30 Aug 2021 | 7.87 | 7.87 | 7.87 | 7.87 | 7.78 | - |
| 27 Aug 2021 | 7.79 | 7.87 | 7.79 | 7.87 | 7.78 | 4,200 |
| 26 Aug 2021 | 7.79 | 7.79 | 7.79 | 7.79 | 7.70 | 1,500 |
| 25 Aug 2021 | 7.79 | 7.81 | 7.79 | 7.81 | 7.72 | 1,000 |
| 24 Aug 2021 | 7.84 | 7.84 | 7.79 | 7.79 | 7.70 | 3,700 |
| 23 Aug 2021 | 8.01 | 8.01 | 7.89 | 8.00 | 7.90 | 1,000 |
| 20 Aug 2021 | 7.89 | 7.91 | 7.84 | 7.91 | 7.81 | 1,500 |
| 19 Aug 2021 | 7.88 | 7.88 | 7.79 | 7.79 | 7.70 | 900 |
| 18 Aug 2021 | 7.99 | 7.99 | 7.93 | 7.93 | 7.83 | 800 |
| 17 Aug 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | 39,500 |
| 16 Aug 2021 | 8.12 | 8.12 | 8.00 | 8.08 | 7.98 | 1,000 |
| 13 Aug 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 7.97 | 2,900 |
| 12 Aug 2021 | 8.00 | 8.01 | 8.00 | 8.01 | 7.91 | 500 |
| 11 Aug 2021 | 7.94 | 8.09 | 7.94 | 8.09 | 7.99 | 19,900 |
| 10 Aug 2021 | 8.07 | 8.07 | 7.86 | 8.06 | 7.96 | 12,000 |
| 09 Aug 2021 | 8.08 | 8.08 | 7.85 | 7.85 | 7.76 | 4,700 |
| 06 Aug 2021 | 8.01 | 8.07 | 8.01 | 8.07 | 7.97 | 1,600 |
| 05 Aug 2021 | 7.98 | 7.98 | 7.98 | 7.98 | 7.88 | - |
| 04 Aug 2021 | 8.08 | 8.08 | 7.98 | 7.98 | 7.88 | 20,900 |
| 03 Aug 2021 | 7.98 | 8.06 | 7.92 | 8.04 | 7.94 | 24,300 |
| 02 Aug 2021 | 8.09 | 8.23 | 8.05 | 8.17 | 8.07 | 17,700 |
| 30 Jul 2021 | 8.01 | 8.05 | 8.01 | 8.05 | 7.95 | 8,300 |
| 29 Jul 2021 | 8.00 | 8.05 | 8.00 | 8.03 | 7.93 | 4,200 |
| 28 Jul 2021 | 7.70 | 7.74 | 7.70 | 7.74 | 7.65 | 5,100 |
| 27 Jul 2021 | 7.70 | 7.70 | 7.62 | 7.62 | 7.53 | 1,200 |
| 26 Jul 2021 | 7.70 | 7.70 | 7.55 | 7.63 | 7.54 | 5,500 |
| 23 Jul 2021 | 7.62 | 7.65 | 7.60 | 7.65 | 7.56 | 2,400 |
| 22 Jul 2021 | 7.48 | 7.48 | 7.48 | 7.48 | 7.39 | 300 |
| 21 Jul 2021 | 7.43 | 7.49 | 7.39 | 7.39 | 7.30 | 2,100 |
| 20 Jul 2021 | 7.25 | 7.25 | 7.23 | 7.24 | 7.15 | 24,500 |
| 19 Jul 2021 | 7.35 | 7.35 | 7.20 | 7.23 | 7.14 | 1,600 |
| 16 Jul 2021 | 7.46 | 7.46 | 7.35 | 7.46 | 7.37 | 54,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
