Can web3 emulate the success of the $350bn traditional gaming market?

In Web3 gaming, players can earn cryptocurrency as they play as well as accumulate digital property

BAE Systems plc (BAESY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

50.18

-1.29

(-2.51%)

At close: 03:57PM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	50.68	50.85	50.16	50.18	50.18	523,400
21 Sept 2023	51.89	51.89	51.34	51.47	51.47	261,800
20 Sept 2023	52.52	52.95	52.43	52.50	52.50	806,300
19 Sept 2023	53.42	53.66	52.98	53.08	53.08	427,400
18 Sept 2023	52.84	53.29	52.84	53.17	53.17	534,000
15 Sept 2023	53.56	53.59	52.85	52.99	52.99	49,600
14 Sept 2023	52.91	53.30	52.06	53.26	53.26	1,398,100
13 Sept 2023	52.99	53.10	52.91	52.95	52.95	86,900
12 Sept 2023	52.86	53.05	52.72	52.94	52.94	59,100
11 Sept 2023	52.80	53.02	52.70	52.95	52.95	98,400
08 Sept 2023	51.93	52.11	51.89	52.06	52.06	70,100
07 Sept 2023	52.23	52.29	51.96	52.20	52.20	49,600
06 Sept 2023	51.70	51.80	51.39	51.47	51.47	71,600
05 Sept 2023	51.76	51.76	51.41	51.45	51.45	77,100
01 Sept 2023	52.29	52.37	51.45	51.61	51.61	49,800
31 Aug 2023	51.71	52.27	51.53	51.77	51.77	107,700
30 Aug 2023	51.67	51.98	51.63	51.72	51.72	69,700
29 Aug 2023	51.10	51.70	51.10	51.66	51.66	98,300
28 Aug 2023	50.68	51.21	50.68	51.12	51.12	128,800
25 Aug 2023	50.57	50.99	50.43	50.89	50.89	159,200
24 Aug 2023	50.31	51.04	50.31	50.59	50.59	136,600
23 Aug 2023	50.28	50.79	49.89	50.79	50.79	152,700
22 Aug 2023	50.48	50.55	50.05	50.31	50.31	66,700
21 Aug 2023	49.69	50.13	49.59	49.86	49.86	135,700
18 Aug 2023	49.53	50.24	49.13	49.93	49.93	155,100
17 Aug 2023	49.35	49.99	49.35	49.65	49.65	197,200
16 Aug 2023	51.51	52.22	51.51	51.70	51.70	161,300
15 Aug 2023	52.67	52.67	52.29	52.52	52.52	414,100
14 Aug 2023	52.38	52.89	52.30	52.88	52.88	1,015,200
11 Aug 2023	52.16	52.63	52.13	52.61	52.61	874,700
10 Aug 2023	52.85	52.96	52.58	52.67	52.67	343,700
09 Aug 2023	53.29	53.38	53.10	53.27	53.27	356,900
08 Aug 2023	52.85	53.44	52.64	53.34	53.34	530,600
07 Aug 2023	52.74	53.34	52.62	53.34	53.34	548,000
04 Aug 2023	52.12	52.49	52.00	52.03	52.03	265,500
03 Aug 2023	51.22	51.89	51.14	51.77	51.77	277,700
02 Aug 2023	50.77	51.33	50.30	51.21	51.21	236,800
01 Aug 2023	48.39	48.71	48.26	48.71	48.71	355,900
31 Jul 2023	48.81	48.84	48.54	48.66	48.66	127,900
28 Jul 2023	48.55	48.71	48.45	48.53	48.53	78,300
27 Jul 2023	48.47	48.49	47.65	47.74	47.74	156,400
26 Jul 2023	47.87	48.59	47.87	48.49	48.49	106,100
25 Jul 2023	47.07	48.14	47.06	48.14	48.14	177,700
24 Jul 2023	47.68	48.01	47.60	47.87	47.87	77,000
21 Jul 2023	48.61	48.64	48.28	48.47	48.47	56,400
20 Jul 2023	48.69	48.90	48.65	48.84	48.84	118,400
19 Jul 2023	48.63	48.81	48.50	48.61	48.61	135,000
18 Jul 2023	48.88	48.97	48.46	48.55	48.55	107,700
17 Jul 2023	48.81	48.97	48.71	48.82	48.82	142,800
14 Jul 2023	48.74	49.01	48.65	48.75	48.75	116,400
13 Jul 2023	48.50	48.74	48.46	48.64	48.64	82,600
12 Jul 2023	47.90	48.35	47.83	48.15	48.15	72,600
11 Jul 2023	47.12	47.36	46.83	47.34	47.34	126,200
10 Jul 2023	46.38	46.97	46.38	46.75	46.75	527,600
07 Jul 2023	46.29	46.54	46.19	46.42	46.42	124,200
06 Jul 2023	47.07	47.13	46.34	46.64	46.64	200,700
05 Jul 2023	47.31	47.32	46.93	46.99	46.99	91,400
03 Jul 2023	47.78	47.78	47.29	47.39	47.39	84,000
30 Jun 2023	48.05	48.12	47.46	47.96	47.96	86,100
29 Jun 2023	47.00	47.25	46.98	47.18	47.18	94,400
28 Jun 2023	47.42	47.67	47.33	47.57	47.57	149,800
27 Jun 2023	47.52	47.73	47.42	47.71	47.71	84,200
26 Jun 2023	47.80	47.81	47.21	47.23	47.23	243,800
23 Jun 2023	48.11	48.56	48.02	48.41	48.41	265,800
22 Jun 2023	49.21	49.28	48.52	48.84	48.84	105,500
21 Jun 2023	49.40	49.93	49.34	49.86	49.86	166,900
20 Jun 2023	50.34	50.34	49.53	49.81	49.81	260,000
16 Jun 2023	50.59	50.70	50.00	50.29	50.29	112,400
15 Jun 2023	49.32	49.85	49.32	49.78	49.78	137,700
14 Jun 2023	49.41	49.41	48.69	48.81	48.81	88,600
13 Jun 2023	48.73	48.99	48.64	48.88	48.88	73,300
12 Jun 2023	48.43	48.52	48.06	48.35	48.35	77,300
09 Jun 2023	48.06	48.21	47.99	48.16	48.16	122,800
08 Jun 2023	47.32	47.94	47.26	47.81	47.81	142,600
07 Jun 2023	47.19	47.30	46.85	46.99	46.99	298,400
06 Jun 2023	47.41	47.88	47.41	47.56	47.56	171,900
05 Jun 2023	47.72	47.86	47.22	47.35	47.35	230,500
02 Jun 2023	47.87	48.13	47.73	47.85	47.85	104,500
01 Jun 2023	47.56	48.25	47.48	48.23	48.23	103,400
31 May 2023	47.21	47.21	46.55	46.99	46.99	201,800
30 May 2023	47.85	47.85	47.37	47.57	47.57	113,900
26 May 2023	47.27	47.80	47.27	47.75	47.75	85,700
25 May 2023	47.45	47.59	47.25	47.41	47.41	232,500
24 May 2023	47.77	47.88	47.50	47.75	47.75	156,500
23 May 2023	48.61	48.82	48.48	48.55	48.55	398,200
22 May 2023	49.92	50.10	49.66	50.09	50.09	367,500
19 May 2023	49.75	50.16	49.73	50.03	50.03	196,500
18 May 2023	49.82	50.20	49.76	50.17	50.17	520,500
17 May 2023	49.91	50.20	49.73	50.20	50.20	262,000
16 May 2023	49.86	50.01	49.77	49.80	49.80	76,700
15 May 2023	49.94	50.49	49.75	50.03	50.03	84,700
12 May 2023	50.06	50.32	49.65	49.82	49.82	980,500
11 May 2023	49.71	49.96	49.40	49.75	49.75	241,600
10 May 2023	50.90	51.18	50.70	51.02	51.02	268,300
09 May 2023	50.33	51.12	50.25	51.00	51.00	540,800
08 May 2023	51.09	52.73	51.00	51.08	51.08	257,000
05 May 2023	50.09	51.25	50.00	51.13	51.13	1,457,000
04 May 2023	51.36	51.50	50.52	50.98	50.98	1,274,900
03 May 2023	51.89	52.35	51.74	52.20	52.20	1,117,400
02 May 2023	51.70	51.79	51.35	51.62	51.62	320,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,633.30-50.61(-0.66%)

FTSE 25018,436.98-169.86(-0.91%)

AIM737.35-2.08(-0.28%)

GBP/EUR1.1505+0.0011(+0.09%)

GBP/USD1.2239-0.0001(-0.01%)

Bitcoin GBP21,323.04-398.87(-1.84%)

Can web3 emulate the success of the $350bn traditional gaming market?

BAE Systems plc (BAESY)

FTSE 100
7,633.30
-50.61(-0.66%)

FTSE 250
18,436.98
-169.86(-0.91%)

AIM
737.35
-2.08(-0.28%)

GBP/EUR
1.1505
+0.0011(+0.09%)

GBP/USD
1.2239
-0.0001(-0.01%)

Bitcoin GBP
21,323.04
-398.87(-1.84%)