UK Markets closed

BAE Systems plc (BAESF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.79-0.02 (-0.18%)
At close: 03:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20229.299.299.119.119.114,400
06 May 20229.359.569.359.369.3618,600
05 May 20229.369.459.289.389.388,600
04 May 20229.429.729.429.679.67700
03 May 20229.509.799.509.799.793,300
02 May 20229.379.379.239.239.235,600
29 Apr 20229.289.359.279.279.275,200
28 Apr 20229.079.209.019.059.051,900
27 Apr 20229.079.108.939.099.093,100
26 Apr 20229.339.339.089.199.194,400
25 Apr 20229.349.459.289.389.3823,800
22 Apr 20229.739.739.559.609.604,400
21 Apr 20229.559.709.559.689.6815,400
20 Apr 20229.8410.009.849.939.9321,600
19 Apr 20229.909.969.899.899.899,200
18 Apr 20229.9910.109.9910.0110.013,800
14 Apr 20229.9610.009.9610.0010.009,400
13 Apr 202210.1210.129.909.909.905,800
12 Apr 20229.9910.059.9910.0510.0531,900
11 Apr 202210.0010.009.899.899.894,200
08 Apr 20229.689.759.609.609.605,300
07 Apr 20229.609.829.409.829.824,900
06 Apr 20229.469.809.469.769.7652,700
05 Apr 20229.699.799.599.599.598,700
04 Apr 20229.579.699.419.559.5534,000
01 Apr 20229.329.329.239.319.3121,400
31 Mar 20229.289.499.289.399.3941,200
30 Mar 20229.369.759.309.629.623,900
29 Mar 20229.089.529.089.379.3716,600
28 Mar 20229.659.829.529.529.524,300
25 Mar 20229.7810.009.789.969.96134,300
24 Mar 20229.789.879.749.799.799,000
23 Mar 20229.879.879.649.759.7517,300
22 Mar 20229.659.749.659.719.7122,200
21 Mar 20229.609.769.519.599.5958,900
18 Mar 20229.559.609.359.489.4811,300
17 Mar 20229.259.539.259.489.48183,100
16 Mar 20229.479.499.109.259.2558,800
15 Mar 20229.369.649.269.599.5914,500
14 Mar 20229.509.659.309.309.3067,700
11 Mar 20229.659.659.389.509.5029,400
10 Mar 20229.559.619.509.509.5021,500
09 Mar 20229.579.599.349.589.584,200
08 Mar 20229.7910.109.7810.0510.0549,400
07 Mar 20229.759.859.529.709.70107,900
04 Mar 20229.179.409.059.109.1070,300
03 Mar 20229.709.739.189.299.2927,100
02 Mar 20229.609.809.609.749.7452,600
01 Mar 20229.8510.169.8510.0010.00134,900
28 Feb 20229.709.809.559.659.6541,100
25 Feb 20228.708.838.708.818.8126,800
24 Feb 20228.418.708.318.608.6092,200
23 Feb 20228.128.308.088.298.294,800
22 Feb 20228.128.127.947.947.941,900
18 Feb 20228.158.228.098.098.092,200
17 Feb 20228.128.128.128.128.12800
16 Feb 20228.298.298.128.128.121,400
15 Feb 20227.988.157.988.158.152,600
14 Feb 20228.188.188.158.158.1582,900
11 Feb 20228.308.308.158.158.151,600
10 Feb 20228.048.108.048.098.093,200
09 Feb 20228.068.067.957.957.956,100
08 Feb 20227.908.047.907.997.999,700
07 Feb 20227.657.837.657.837.835,200
04 Feb 20227.817.947.807.947.941,800
03 Feb 20227.867.867.717.717.712,800
02 Feb 20227.757.877.727.737.733,700
01 Feb 20227.977.977.977.977.97500
31 Jan 20227.898.047.757.947.9489,200
28 Jan 20228.018.067.987.987.983,500
27 Jan 20228.158.158.158.158.1513,700
26 Jan 20228.178.218.178.188.181,200
25 Jan 20228.168.168.068.068.068,600
24 Jan 20228.128.128.018.058.055,200
21 Jan 20228.158.157.978.078.079,700
20 Jan 20228.158.178.078.178.173,300
19 Jan 20228.138.198.138.198.195,000
18 Jan 20228.208.208.058.128.1215,400
14 Jan 20228.098.178.098.178.178,500
13 Jan 20228.108.108.108.108.10300
12 Jan 20227.867.867.767.767.763,800
11 Jan 20227.627.927.627.807.8019,600
10 Jan 20227.607.947.607.827.825,000
07 Jan 20227.607.607.547.547.541,300
06 Jan 20227.417.427.417.417.411,500
05 Jan 20227.477.477.477.477.474,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...