UK markets closed

BAE Systems plc (BAESY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
40.85+0.25 (+0.62%)
As of 01:46PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202240.8440.8540.2340.8540.8553,859
30 Jun 202240.4340.7640.3540.6040.60347,400
29 Jun 202241.0041.0540.1340.5840.58780,300
28 Jun 202240.3040.6640.3040.5140.51407,800
27 Jun 202239.0439.5539.0439.4439.44436,000
24 Jun 202238.2238.6138.2038.6138.61296,000
23 Jun 202237.9637.9937.3237.6637.66662,900
22 Jun 202237.2137.5037.1737.3637.36942,600
21 Jun 202237.3837.4537.2437.3037.30243,400
17 Jun 202237.1237.1736.5936.8136.8185,700
16 Jun 202237.1637.5237.0137.2637.2695,600
15 Jun 202237.0437.3236.6837.2137.21102,300
14 Jun 202237.3837.4536.8637.1637.1699,300
13 Jun 202237.6137.6136.8737.1137.1174,700
10 Jun 202238.2838.2837.9338.1038.10145,200
09 Jun 202239.0939.2338.6938.6938.69367,000
08 Jun 202239.7039.9639.4339.7039.70736,300
07 Jun 202239.7340.1939.6440.0740.07612,400
06 Jun 202239.7140.0039.6139.8339.83435,000
03 Jun 202239.9939.9938.9839.1239.1229,000
02 Jun 202239.9939.9939.0439.4939.4968,400
01 Jun 202239.1539.2738.8538.9038.90477,600
31 May 202238.3338.5438.0238.1538.15180,200
27 May 202239.2339.3538.7439.0339.0345,500
26 May 202238.7839.1738.7339.0339.0350,100
25 May 202238.8038.9338.5738.8238.8274,100
24 May 202238.8839.0738.6538.9338.9384,600
23 May 202238.2338.6938.1738.5538.5547,900
20 May 202237.9838.0337.4337.6137.6173,300
19 May 202237.4037.9737.4037.6437.6449,800
18 May 202237.8638.0137.3837.4637.4670,500
17 May 202237.9238.4037.7438.3138.31339,400
16 May 202237.3237.4937.1737.4537.4587,900
13 May 202236.3536.7036.2036.6336.6378,600
12 May 202236.2436.2435.7035.8335.83102,000
11 May 202236.8737.1736.3536.4236.42587,800
10 May 202236.9337.4536.8337.3037.30162,000
09 May 202237.2937.2936.8537.0337.03419,000
06 May 202238.0138.0137.4237.5237.52271,100
05 May 202237.8538.1137.6037.7137.71353,700
04 May 202238.5639.5338.2639.1839.18407,100
03 May 202238.6538.8738.3238.4838.4898,800
02 May 202237.0037.4936.8737.2137.21647,600
29 Apr 202237.0037.2836.9137.0937.09311,800
28 Apr 202236.5536.6736.3536.5536.55743,800
27 Apr 202236.0536.5235.9736.2036.20131,400
26 Apr 202237.0837.1536.4536.5036.50138,700
25 Apr 202237.4437.5437.2137.5237.5288,100
22 Apr 202238.3438.4838.1638.2238.2253,600
21 Apr 202238.4838.8938.4138.4538.45114,800
21 Apr 20220.8 Dividend
20 Apr 202239.6539.8039.5739.7838.9882,100
19 Apr 202239.4539.7239.4239.4938.7079,500
18 Apr 202240.5040.5039.5639.6438.8477,700
14 Apr 202239.8939.9739.8239.9639.1695,600
13 Apr 202240.1640.1939.5739.8039.00101,800
12 Apr 202239.9040.2539.7839.9639.1695,800
11 Apr 202239.5439.8739.3439.7338.9361,600
08 Apr 202238.7338.7738.5238.7237.9474,200
07 Apr 202238.0138.5237.8938.5137.7466,200
06 Apr 202238.5238.6838.3238.4637.69115,600
05 Apr 202238.9639.0838.6338.8538.07229,600
04 Apr 202238.4238.4738.0738.1737.40112,300
01 Apr 202237.3137.5037.1837.4736.7276,300
31 Mar 202237.9438.0537.6337.6736.91127,700
30 Mar 202237.7238.5137.6738.3237.5567,400
29 Mar 202236.9437.8836.7837.4736.72198,600
28 Mar 202238.2938.6438.0638.3737.6094,000
25 Mar 202239.7139.9539.7039.9039.1089,800
24 Mar 202239.3039.5739.0739.5738.77301,700
23 Mar 202238.9739.0238.6838.8038.02461,700
22 Mar 202238.8939.1438.6539.0738.2880,400
21 Mar 202238.0738.7338.0738.5437.76120,700
18 Mar 202238.0138.2437.7638.2237.45240,200
17 Mar 202237.5138.1737.4838.0337.27226,000
16 Mar 202237.2537.2536.4837.2336.48262,100
15 Mar 202237.6138.2937.4438.1537.38120,000
14 Mar 202238.5638.6137.1337.1536.40262,500
11 Mar 202238.3938.7838.0038.1037.331,128,700
10 Mar 202238.2838.6237.8938.2137.44875,300
09 Mar 202237.4538.6937.1938.2237.45314,400
08 Mar 202239.0540.6539.0039.8539.05901,800
07 Mar 202239.4239.5638.2538.6437.86492,700
04 Mar 202236.8936.9236.3236.5335.80891,900
03 Mar 202238.4338.4637.0137.2536.50685,200
02 Mar 202239.0039.5538.7438.8238.04760,400
01 Mar 202240.2240.5639.5639.5738.77460,700
28 Feb 202239.0739.6638.4438.8138.03424,800
25 Feb 202235.3035.7435.2335.7034.98355,600
24 Feb 202234.1034.9933.5334.8334.13643,200
23 Feb 202232.9033.0832.6732.6932.0371,500
22 Feb 202232.4532.7632.2932.4731.82239,900
18 Feb 202232.7032.8532.5932.7432.0865,100
17 Feb 202232.5832.7432.5632.6632.00124,700
16 Feb 202232.6832.8632.5632.8632.20239,000
15 Feb 202232.7532.9732.6732.9632.30125,800
14 Feb 202233.0933.1332.6732.8132.15101,300
11 Feb 202232.7533.2032.6932.9532.29128,200
10 Feb 202232.4733.3832.4532.5531.9095,500
09 Feb 202232.6632.6732.3432.3731.72138,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...