BAE Systems plc (BAESF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:21PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 10.24 | 10.24 | 10.10 | 10.15 | 10.15 | 19,200 |
| 02 Feb 2023 | 10.37 | 10.37 | 10.11 | 10.11 | 10.11 | 6,000 |
| 01 Feb 2023 | 10.42 | 10.60 | 10.42 | 10.59 | 10.59 | 1,700 |
| 31 Jan 2023 | 10.80 | 10.80 | 10.49 | 10.50 | 10.50 | 3,300 |
| 30 Jan 2023 | 10.60 | 10.69 | 10.58 | 10.59 | 10.59 | 16,300 |
| 27 Jan 2023 | 10.62 | 10.63 | 10.59 | 10.63 | 10.63 | 1,100 |
| 26 Jan 2023 | 10.65 | 10.80 | 10.55 | 10.62 | 10.62 | 1,200 |
| 25 Jan 2023 | 10.60 | 10.70 | 10.45 | 10.65 | 10.65 | 11,900 |
| 24 Jan 2023 | 10.40 | 10.65 | 10.40 | 10.63 | 10.63 | 31,000 |
| 23 Jan 2023 | 10.62 | 10.64 | 10.51 | 10.52 | 10.52 | 2,500 |
| 20 Jan 2023 | 10.45 | 10.60 | 10.45 | 10.50 | 10.50 | 23,400 |
| 19 Jan 2023 | 10.45 | 10.49 | 10.41 | 10.49 | 10.49 | 8,700 |
| 18 Jan 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1,100 |
| 17 Jan 2023 | 10.31 | 10.41 | 10.29 | 10.30 | 10.30 | 38,900 |
| 13 Jan 2023 | 10.19 | 10.25 | 10.16 | 10.16 | 10.16 | 3,200 |
| 12 Jan 2023 | 10.00 | 10.39 | 10.00 | 10.26 | 10.26 | 6,500 |
| 11 Jan 2023 | 10.20 | 10.20 | 9.85 | 9.91 | 9.91 | 70,000 |
| 10 Jan 2023 | 10.00 | 10.22 | 10.00 | 10.19 | 10.19 | 3,300 |
| 09 Jan 2023 | 10.41 | 10.41 | 10.00 | 10.10 | 10.10 | 5,600 |
| 06 Jan 2023 | 10.20 | 10.36 | 10.20 | 10.36 | 10.36 | 4,900 |
| 05 Jan 2023 | 10.00 | 10.16 | 10.00 | 10.16 | 10.16 | 1,300 |
| 04 Jan 2023 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | 4,300 |
| 03 Jan 2023 | 10.53 | 10.53 | 10.33 | 10.33 | 10.33 | 14,100 |
| 30 Dec 2022 | 10.61 | 10.61 | 10.15 | 10.35 | 10.35 | 39,200 |
| 29 Dec 2022 | 10.50 | 10.67 | 10.24 | 10.47 | 10.47 | 61,000 |
| 28 Dec 2022 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 500 |
| 27 Dec 2022 | 10.37 | 10.40 | 10.37 | 10.37 | 10.37 | 1,700 |
| 23 Dec 2022 | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | 13,000 |
| 22 Dec 2022 | 10.21 | 10.50 | 10.21 | 10.38 | 10.38 | 62,700 |
| 21 Dec 2022 | 10.11 | 10.50 | 10.11 | 10.36 | 10.36 | 8,200 |
| 20 Dec 2022 | 10.51 | 10.51 | 10.24 | 10.36 | 10.36 | 5,300 |
| 19 Dec 2022 | 10.48 | 10.50 | 10.33 | 10.38 | 10.38 | 7,800 |
| 16 Dec 2022 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 1,900 |
| 15 Dec 2022 | 10.20 | 10.40 | 10.20 | 10.33 | 10.33 | 5,600 |
| 14 Dec 2022 | 10.32 | 10.51 | 10.28 | 10.40 | 10.40 | 5,300 |
| 13 Dec 2022 | 10.20 | 10.31 | 10.12 | 10.12 | 10.12 | 8,900 |
| 12 Dec 2022 | 10.29 | 10.29 | 10.22 | 10.26 | 10.26 | 2,000 |
| 09 Dec 2022 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | 3,800 |
| 08 Dec 2022 | 10.15 | 10.29 | 10.10 | 10.29 | 10.29 | 64,400 |
| 07 Dec 2022 | 10.06 | 10.30 | 10.02 | 10.08 | 10.08 | 7,100 |
| 06 Dec 2022 | 9.90 | 10.25 | 9.90 | 10.07 | 10.07 | 18,000 |
| 05 Dec 2022 | 10.05 | 10.05 | 9.93 | 9.93 | 9.93 | 3,100 |
| 02 Dec 2022 | 9.90 | 10.09 | 9.90 | 10.09 | 10.09 | 3,300 |
| 01 Dec 2022 | 10.26 | 10.26 | 9.93 | 10.01 | 10.01 | 3,600 |
| 30 Nov 2022 | 9.73 | 9.85 | 9.73 | 9.85 | 9.85 | 9,100 |
| 29 Nov 2022 | 9.71 | 9.87 | 9.71 | 9.72 | 9.72 | 15,700 |
| 28 Nov 2022 | 9.95 | 9.95 | 9.61 | 9.61 | 9.61 | 7,800 |
| 25 Nov 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 23 Nov 2022 | 9.57 | 9.62 | 9.57 | 9.62 | 9.62 | 5,800 |
| 22 Nov 2022 | 9.51 | 9.60 | 9.51 | 9.53 | 9.53 | 3,500 |
| 21 Nov 2022 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 7,400 |
| 18 Nov 2022 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1,300 |
| 17 Nov 2022 | 9.21 | 9.24 | 9.12 | 9.18 | 9.18 | 3,400 |
| 16 Nov 2022 | 9.10 | 9.22 | 9.09 | 9.17 | 9.17 | 6,000 |
| 15 Nov 2022 | 8.82 | 8.94 | 8.79 | 8.79 | 8.79 | 4,200 |
| 14 Nov 2022 | 8.68 | 8.68 | 8.51 | 8.54 | 8.54 | 3,800 |
| 11 Nov 2022 | 8.54 | 8.68 | 8.52 | 8.55 | 8.55 | 7,800 |
| 10 Nov 2022 | 9.00 | 9.12 | 8.96 | 9.12 | 9.12 | 6,400 |
| 09 Nov 2022 | 9.16 | 9.16 | 9.09 | 9.16 | 9.16 | 3,600 |
| 08 Nov 2022 | 9.16 | 9.17 | 9.00 | 9.16 | 9.16 | 4,900 |
| 07 Nov 2022 | 9.19 | 9.19 | 9.00 | 9.00 | 9.00 | 66,900 |
| 04 Nov 2022 | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | 5,400 |
| 03 Nov 2022 | 9.20 | 9.24 | 9.05 | 9.05 | 9.05 | 15,500 |
| 02 Nov 2022 | 9.51 | 9.51 | 9.42 | 9.42 | 9.42 | 3,400 |
| 01 Nov 2022 | 9.52 | 9.55 | 9.34 | 9.34 | 9.34 | 3,800 |
| 31 Oct 2022 | 9.30 | 9.35 | 9.22 | 9.22 | 9.22 | 1,900 |
| 28 Oct 2022 | 9.45 | 9.45 | 9.27 | 9.41 | 9.41 | 5,600 |
| 27 Oct 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 500 |
| 26 Oct 2022 | 9.36 | 9.50 | 9.34 | 9.34 | 9.34 | 6,400 |
| 25 Oct 2022 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 2,700 |
| 24 Oct 2022 | 9.25 | 9.34 | 9.03 | 9.03 | 9.03 | 4,000 |
| 21 Oct 2022 | 9.03 | 9.15 | 9.03 | 9.14 | 9.14 | 1,600 |
| 20 Oct 2022 | 9.12 | 9.26 | 9.09 | 9.09 | 9.09 | 4,000 |
| 19 Oct 2022 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 800 |
| 18 Oct 2022 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 3,700 |
| 17 Oct 2022 | 8.82 | 9.04 | 8.82 | 9.01 | 9.01 | 1,800 |
| 14 Oct 2022 | 9.07 | 9.07 | 8.80 | 8.80 | 8.80 | 7,300 |
| 13 Oct 2022 | 9.10 | 9.36 | 9.10 | 9.36 | 9.36 | 5,700 |
| 12 Oct 2022 | 9.17 | 9.23 | 9.15 | 9.20 | 9.20 | 2,500 |
| 11 Oct 2022 | 9.33 | 9.43 | 9.17 | 9.43 | 9.43 | 2,300 |
| 10 Oct 2022 | 9.07 | 9.35 | 9.07 | 9.34 | 9.34 | 50,700 |
| 07 Oct 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 6,500 |
| 06 Oct 2022 | 9.46 | 9.46 | 9.16 | 9.16 | 9.16 | 1,300 |
| 05 Oct 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 32,600 |
| 04 Oct 2022 | 9.29 | 9.40 | 9.25 | 9.25 | 9.25 | 5,700 |
| 03 Oct 2022 | 9.00 | 9.05 | 8.93 | 9.01 | 9.01 | 3,500 |
| 30 Sept 2022 | 8.91 | 8.91 | 8.83 | 8.83 | 8.83 | 2,400 |
| 29 Sept 2022 | 9.07 | 9.18 | 9.07 | 9.18 | 9.18 | 7,100 |
| 28 Sept 2022 | 8.64 | 8.77 | 8.64 | 8.77 | 8.77 | 2,000 |
| 27 Sept 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2,700 |
| 26 Sept 2022 | 8.65 | 8.77 | 8.65 | 8.70 | 8.70 | 13,400 |
| 23 Sept 2022 | 8.90 | 8.90 | 8.56 | 8.64 | 8.64 | 24,000 |
| 22 Sept 2022 | 9.12 | 9.33 | 9.12 | 9.16 | 9.16 | 3,500 |
| 21 Sept 2022 | 8.99 | 9.36 | 8.99 | 9.00 | 9.00 | 7,200 |
| 20 Sept 2022 | 8.77 | 8.90 | 8.77 | 8.81 | 8.81 | 5,700 |
| 19 Sept 2022 | 8.78 | 8.79 | 8.67 | 8.67 | 8.67 | 1,400 |
| 16 Sept 2022 | 8.83 | 8.83 | 8.76 | 8.76 | 8.76 | 2,400 |
| 15 Sept 2022 | 8.94 | 8.97 | 8.93 | 8.93 | 8.93 | 4,600 |
| 14 Sept 2022 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | 11,000 |
| 13 Sept 2022 | 9.24 | 9.30 | 9.17 | 9.25 | 9.25 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
