UK Markets closed

BAE Systems plc (BAESF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.41-0.07 (-0.94%)
At close: 03:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20217.457.497.227.417.4152,700
02 Dec 20217.227.487.227.487.486,300
01 Dec 20217.597.597.277.337.337,800
30 Nov 20217.357.357.307.307.3022,900
29 Nov 20217.377.467.377.467.46500
26 Nov 20217.307.457.307.457.453,400
24 Nov 20217.537.537.507.527.5226,100
23 Nov 20217.527.637.527.637.631,600
22 Nov 20217.657.657.477.577.572,900
19 Nov 20217.617.687.617.687.68500
18 Nov 20217.607.757.607.757.753,900
17 Nov 20217.627.627.567.567.561,900
16 Nov 20217.667.667.507.507.504,000
15 Nov 20217.687.747.687.687.6836,400
12 Nov 20217.727.727.607.607.608,200
11 Nov 20217.667.687.667.687.682,500
10 Nov 20217.667.697.667.697.692,000,600
09 Nov 20217.687.867.687.867.861,200
08 Nov 20217.737.827.737.787.781,208,400
05 Nov 20217.757.757.657.707.702,700
04 Nov 20217.637.717.637.707.702,400
03 Nov 20217.607.607.607.607.602,900
02 Nov 20217.607.607.557.557.551,100
01 Nov 20217.607.627.557.627.623,300
29 Oct 20217.707.797.637.637.631,500
28 Oct 20217.757.757.707.717.711,200
27 Oct 20217.687.687.667.667.66600
26 Oct 20217.747.827.727.827.821,200
25 Oct 20217.858.027.837.887.8843,300
22 Oct 20218.158.258.148.148.145,339,200
21 Oct 20218.078.138.078.138.132,401,500
21 Oct 20210.099 Dividend
20 Oct 20218.258.298.188.228.123,257,300
19 Oct 20218.108.168.108.168.0628,500
18 Oct 20218.148.218.118.198.09175,700
15 Oct 20218.248.308.248.308.20122,200
14 Oct 20218.248.248.178.248.14671,800
13 Oct 20217.958.187.958.188.0833,100
12 Oct 20217.998.107.938.108.003,800
11 Oct 20217.907.957.887.957.858,300
08 Oct 20217.737.817.737.817.72800
07 Oct 20217.807.887.687.807.714,100
06 Oct 20217.807.807.687.687.592,300
05 Oct 20217.727.727.717.717.627,100
04 Oct 20217.697.767.607.767.6714,500
01 Oct 20217.717.757.597.757.666,200
30 Sept 20217.727.727.597.597.5024,200
29 Sept 20217.727.737.707.737.641,000
28 Sept 20217.717.727.577.577.486,400
27 Sept 20217.767.807.757.757.661,400
24 Sept 20217.707.807.707.807.711,400
23 Sept 20217.717.777.717.777.686,500
22 Sept 20217.717.727.717.727.634,000
21 Sept 20217.687.687.657.667.574,900
20 Sept 20217.777.787.547.657.5621,500
17 Sept 20217.767.767.707.717.622,000
16 Sept 20217.677.677.597.597.501,500
15 Sept 20217.677.677.677.677.581,700
14 Sept 20217.727.727.647.647.552,800
13 Sept 20217.837.837.667.667.575,600
10 Sept 20217.897.897.717.717.625,100
09 Sept 20217.777.777.777.777.682,100
08 Sept 20217.657.747.597.687.592,300
07 Sept 20217.777.777.657.657.562,300
03 Sept 20217.858.017.857.857.763,200
02 Sept 20217.917.957.867.867.778,000
01 Sept 20217.927.937.847.877.783,500
31 Aug 20217.867.867.867.867.772,600
30 Aug 20217.877.877.877.877.78-
27 Aug 20217.797.877.797.877.784,200
26 Aug 20217.797.797.797.797.701,500
25 Aug 20217.797.817.797.817.721,000
24 Aug 20217.847.847.797.797.703,700
23 Aug 20218.018.017.898.007.901,000
20 Aug 20217.897.917.847.917.811,500
19 Aug 20217.887.887.797.797.70900
18 Aug 20217.997.997.937.937.83800
17 Aug 20218.008.008.008.007.9039,500
16 Aug 20218.128.128.008.087.981,000
13 Aug 20218.078.078.078.077.972,900
12 Aug 20218.008.018.008.017.91500
11 Aug 20217.948.097.948.097.9919,900
10 Aug 20218.078.077.868.067.9612,000
09 Aug 20218.088.087.857.857.764,700
06 Aug 20218.018.078.018.077.971,600
05 Aug 20217.987.987.987.987.88-
04 Aug 20218.088.087.987.987.8820,900
03 Aug 20217.988.067.928.047.9424,300
02 Aug 20218.098.238.058.178.0717,700
30 Jul 20218.018.058.018.057.958,300
29 Jul 20218.008.058.008.037.934,200
28 Jul 20217.707.747.707.747.655,100
27 Jul 20217.707.707.627.627.531,200
26 Jul 20217.707.707.557.637.545,500
23 Jul 20217.627.657.607.657.562,400
22 Jul 20217.487.487.487.487.39300
21 Jul 20217.437.497.397.397.302,100
20 Jul 20217.257.257.237.247.1524,500
19 Jul 20217.357.357.207.237.141,600
16 Jul 20217.467.467.357.467.3754,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...