The Crypto Mile

How ChatGPT could lead to mass unemployment

BAE Systems plc (BAESY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

42.80

-0.64

(-1.47%)

At close: 03:59PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	42.92	43.03	42.71	42.80	42.80	241,000
26 Jan 2023	43.25	43.44	42.93	43.44	43.44	155,800
25 Jan 2023	42.67	43.09	42.38	43.07	43.07	189,300
24 Jan 2023	42.56	43.08	42.49	43.04	43.04	130,800
23 Jan 2023	42.75	43.05	42.50	42.97	42.97	112,000
20 Jan 2023	42.78	43.02	42.52	43.00	43.00	81,300
19 Jan 2023	42.10	42.51	41.94	42.38	42.38	105,100
18 Jan 2023	42.41	42.45	41.68	41.70	41.70	96,100
17 Jan 2023	41.83	42.15	41.54	41.62	41.62	175,400
13 Jan 2023	41.28	41.41	41.09	41.16	41.16	283,500
12 Jan 2023	41.25	41.40	41.05	41.37	41.37	178,800
11 Jan 2023	41.09	41.09	40.31	40.69	40.69	87,900
10 Jan 2023	41.05	41.99	40.91	41.42	41.42	353,300
09 Jan 2023	41.48	41.54	40.90	41.11	41.11	407,600
06 Jan 2023	41.48	42.22	41.38	41.81	41.81	293,200
05 Jan 2023	41.34	41.52	40.88	41.12	41.12	129,900
04 Jan 2023	41.71	41.91	41.40	41.66	41.66	282,500
03 Jan 2023	41.98	42.15	41.85	42.07	42.07	140,800
30 Dec 2022	42.25	42.25	41.77	42.15	42.15	333,500
29 Dec 2022	42.42	42.47	42.11	42.28	42.28	81,100
28 Dec 2022	42.73	42.91	42.29	42.43	42.43	288,200
27 Dec 2022	42.72	42.72	40.64	41.84	41.84	110,400
23 Dec 2022	41.95	42.00	40.65	41.73	41.73	500,800
22 Dec 2022	42.21	42.40	41.97	42.40	42.40	306,500
21 Dec 2022	41.85	42.28	41.84	42.21	42.21	96,400
20 Dec 2022	41.49	42.00	41.43	41.95	41.95	194,000
19 Dec 2022	41.60	41.87	41.51	41.80	41.80	1,576,800
16 Dec 2022	40.97	41.71	40.97	41.68	41.68	445,200
15 Dec 2022	41.61	41.78	41.20	41.48	41.48	254,500
14 Dec 2022	41.73	42.16	41.60	41.91	41.91	839,900
13 Dec 2022	41.17	41.43	40.76	41.17	41.17	643,500
12 Dec 2022	41.54	41.80	40.95	41.22	41.22	204,800
09 Dec 2022	40.83	41.11	40.71	40.90	40.90	269,900
08 Dec 2022	40.99	41.24	40.93	41.10	41.10	250,000
07 Dec 2022	40.30	40.80	40.26	40.66	40.66	136,400
06 Dec 2022	40.68	40.89	40.25	40.45	40.45	365,200
05 Dec 2022	40.20	40.29	40.03	40.27	40.27	559,700
02 Dec 2022	39.85	40.39	39.83	40.30	40.30	501,000
01 Dec 2022	40.17	40.45	40.08	40.27	40.27	925,500
30 Nov 2022	39.54	40.15	39.09	40.04	40.04	3,604,300
29 Nov 2022	38.76	39.17	38.76	39.09	39.09	675,800
28 Nov 2022	39.11	39.45	38.83	38.91	38.91	67,700
25 Nov 2022	38.72	39.17	38.72	39.13	39.13	28,800
23 Nov 2022	38.33	38.64	38.21	38.62	38.62	249,900
22 Nov 2022	38.06	38.21	37.84	38.15	38.15	642,600
21 Nov 2022	37.09	37.21	36.88	37.21	37.21	503,600
18 Nov 2022	36.31	36.92	36.24	36.81	36.81	1,269,900
17 Nov 2022	36.22	36.73	36.19	36.72	36.72	836,100
16 Nov 2022	36.41	36.64	36.03	36.58	36.58	816,400
15 Nov 2022	35.85	35.85	34.77	35.37	35.37	370,400
14 Nov 2022	34.78	34.78	34.00	34.28	34.28	184,400
11 Nov 2022	34.23	34.25	33.66	33.97	33.97	182,400
10 Nov 2022	36.25	36.47	35.53	36.33	36.33	234,400
09 Nov 2022	36.37	36.59	36.24	36.28	36.28	280,000
08 Nov 2022	36.20	36.56	36.04	36.28	36.28	109,200
07 Nov 2022	36.23	36.35	35.99	36.20	36.20	93,100
04 Nov 2022	36.56	36.65	35.94	36.15	36.15	100,400
03 Nov 2022	36.48	37.02	36.48	36.71	36.71	82,000
02 Nov 2022	37.62	38.00	37.20	37.20	37.20	58,200
01 Nov 2022	37.70	37.72	37.23	37.62	37.62	62,200
31 Oct 2022	37.15	37.61	37.15	37.34	37.34	91,000
28 Oct 2022	37.27	37.87	37.22	37.87	37.87	59,600
27 Oct 2022	37.41	37.61	37.08	37.15	37.15	195,900
26 Oct 2022	37.36	37.89	37.36	37.77	37.77	106,200
25 Oct 2022	37.12	37.28	36.83	36.97	36.97	142,300
24 Oct 2022	36.93	37.30	36.63	36.63	36.63	123,800
21 Oct 2022	35.63	36.78	35.58	36.78	36.78	105,500
20 Oct 2022	36.56	36.79	36.10	36.33	36.33	148,700
20 Oct 2022	0.501 Dividend
19 Oct 2022	36.21	36.73	36.15	36.33	35.83	78,300
18 Oct 2022	35.78	36.24	35.62	36.24	35.74	125,600
17 Oct 2022	35.29	36.32	35.27	35.86	35.37	115,100
14 Oct 2022	36.93	36.93	35.16	35.26	34.77	107,500
13 Oct 2022	36.30	37.31	36.26	37.17	36.66	82,800
12 Oct 2022	36.64	36.71	36.38	36.55	36.05	81,800
11 Oct 2022	36.81	37.45	36.56	36.60	36.10	85,400
10 Oct 2022	36.83	37.16	36.82	37.03	36.52	76,500
07 Oct 2022	37.38	37.60	37.30	37.41	36.89	78,300
06 Oct 2022	36.78	36.91	36.34	36.53	36.03	55,900
05 Oct 2022	37.10	37.31	36.80	37.10	36.59	44,900
04 Oct 2022	36.55	37.38	36.47	37.30	36.79	210,300
03 Oct 2022	35.58	36.14	35.53	36.01	35.51	174,000
30 Sept 2022	35.41	35.56	34.96	35.07	34.59	166,300
29 Sept 2022	36.01	36.54	35.62	36.50	36.00	310,100
28 Sept 2022	34.27	35.24	34.04	35.24	34.75	88,200
27 Sept 2022	34.36	34.66	34.08	34.21	33.74	233,200
26 Sept 2022	34.82	35.20	34.51	34.75	34.27	93,300
23 Sept 2022	35.19	35.19	34.30	34.32	33.85	145,400
22 Sept 2022	36.41	36.50	36.00	36.27	35.77	124,800
21 Sept 2022	36.43	36.55	36.01	36.04	35.54	100,600
20 Sept 2022	34.93	35.28	34.85	35.02	34.54	98,200
19 Sept 2022	33.64	35.00	33.64	34.99	34.51	111,900
16 Sept 2022	35.04	35.24	34.78	34.83	34.35	243,900
15 Sept 2022	35.61	35.61	35.28	35.36	34.87	294,300
14 Sept 2022	35.88	35.97	35.53	35.66	35.17	252,100
13 Sept 2022	36.82	37.09	36.07	36.07	35.57	454,100
12 Sept 2022	37.20	37.24	36.62	36.62	36.12	224,300
09 Sept 2022	36.37	36.44	36.19	36.27	35.77	108,000
08 Sept 2022	35.78	36.29	35.76	36.08	35.58	148,400
07 Sept 2022	35.91	35.96	35.69	35.88	35.39	138,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,670.67-82.62(-0.44%)

The Crypto Mile

BAE Systems plc (BAESY)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,670.67
-82.62(-0.44%)