UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202342.9243.0342.7142.8042.80241,000
26 Jan 202343.2543.4442.9343.4443.44155,800
25 Jan 202342.6743.0942.3843.0743.07189,300
24 Jan 202342.5643.0842.4943.0443.04130,800
23 Jan 202342.7543.0542.5042.9742.97112,000
20 Jan 202342.7843.0242.5243.0043.0081,300
19 Jan 202342.1042.5141.9442.3842.38105,100
18 Jan 202342.4142.4541.6841.7041.7096,100
17 Jan 202341.8342.1541.5441.6241.62175,400
13 Jan 202341.2841.4141.0941.1641.16283,500
12 Jan 202341.2541.4041.0541.3741.37178,800
11 Jan 202341.0941.0940.3140.6940.6987,900
10 Jan 202341.0541.9940.9141.4241.42353,300
09 Jan 202341.4841.5440.9041.1141.11407,600
06 Jan 202341.4842.2241.3841.8141.81293,200
05 Jan 202341.3441.5240.8841.1241.12129,900
04 Jan 202341.7141.9141.4041.6641.66282,500
03 Jan 202341.9842.1541.8542.0742.07140,800
30 Dec 202242.2542.2541.7742.1542.15333,500
29 Dec 202242.4242.4742.1142.2842.2881,100
28 Dec 202242.7342.9142.2942.4342.43288,200
27 Dec 202242.7242.7240.6441.8441.84110,400
23 Dec 202241.9542.0040.6541.7341.73500,800
22 Dec 202242.2142.4041.9742.4042.40306,500
21 Dec 202241.8542.2841.8442.2142.2196,400
20 Dec 202241.4942.0041.4341.9541.95194,000
19 Dec 202241.6041.8741.5141.8041.801,576,800
16 Dec 202240.9741.7140.9741.6841.68445,200
15 Dec 202241.6141.7841.2041.4841.48254,500
14 Dec 202241.7342.1641.6041.9141.91839,900
13 Dec 202241.1741.4340.7641.1741.17643,500
12 Dec 202241.5441.8040.9541.2241.22204,800
09 Dec 202240.8341.1140.7140.9040.90269,900
08 Dec 202240.9941.2440.9341.1041.10250,000
07 Dec 202240.3040.8040.2640.6640.66136,400
06 Dec 202240.6840.8940.2540.4540.45365,200
05 Dec 202240.2040.2940.0340.2740.27559,700
02 Dec 202239.8540.3939.8340.3040.30501,000
01 Dec 202240.1740.4540.0840.2740.27925,500
30 Nov 202239.5440.1539.0940.0440.043,604,300
29 Nov 202238.7639.1738.7639.0939.09675,800
28 Nov 202239.1139.4538.8338.9138.9167,700
25 Nov 202238.7239.1738.7239.1339.1328,800
23 Nov 202238.3338.6438.2138.6238.62249,900
22 Nov 202238.0638.2137.8438.1538.15642,600
21 Nov 202237.0937.2136.8837.2137.21503,600
18 Nov 202236.3136.9236.2436.8136.811,269,900
17 Nov 202236.2236.7336.1936.7236.72836,100
16 Nov 202236.4136.6436.0336.5836.58816,400
15 Nov 202235.8535.8534.7735.3735.37370,400
14 Nov 202234.7834.7834.0034.2834.28184,400
11 Nov 202234.2334.2533.6633.9733.97182,400
10 Nov 202236.2536.4735.5336.3336.33234,400
09 Nov 202236.3736.5936.2436.2836.28280,000
08 Nov 202236.2036.5636.0436.2836.28109,200
07 Nov 202236.2336.3535.9936.2036.2093,100
04 Nov 202236.5636.6535.9436.1536.15100,400
03 Nov 202236.4837.0236.4836.7136.7182,000
02 Nov 202237.6238.0037.2037.2037.2058,200
01 Nov 202237.7037.7237.2337.6237.6262,200
31 Oct 202237.1537.6137.1537.3437.3491,000
28 Oct 202237.2737.8737.2237.8737.8759,600
27 Oct 202237.4137.6137.0837.1537.15195,900
26 Oct 202237.3637.8937.3637.7737.77106,200
25 Oct 202237.1237.2836.8336.9736.97142,300
24 Oct 202236.9337.3036.6336.6336.63123,800
21 Oct 202235.6336.7835.5836.7836.78105,500
20 Oct 202236.5636.7936.1036.3336.33148,700
20 Oct 20220.501 Dividend
19 Oct 202236.2136.7336.1536.3335.8378,300
18 Oct 202235.7836.2435.6236.2435.74125,600
17 Oct 202235.2936.3235.2735.8635.37115,100
14 Oct 202236.9336.9335.1635.2634.77107,500
13 Oct 202236.3037.3136.2637.1736.6682,800
12 Oct 202236.6436.7136.3836.5536.0581,800
11 Oct 202236.8137.4536.5636.6036.1085,400
10 Oct 202236.8337.1636.8237.0336.5276,500
07 Oct 202237.3837.6037.3037.4136.8978,300
06 Oct 202236.7836.9136.3436.5336.0355,900
05 Oct 202237.1037.3136.8037.1036.5944,900
04 Oct 202236.5537.3836.4737.3036.79210,300
03 Oct 202235.5836.1435.5336.0135.51174,000
30 Sept 202235.4135.5634.9635.0734.59166,300
29 Sept 202236.0136.5435.6236.5036.00310,100
28 Sept 202234.2735.2434.0435.2434.7588,200
27 Sept 202234.3634.6634.0834.2133.74233,200
26 Sept 202234.8235.2034.5134.7534.2793,300
23 Sept 202235.1935.1934.3034.3233.85145,400
22 Sept 202236.4136.5036.0036.2735.77124,800
21 Sept 202236.4336.5536.0136.0435.54100,600
20 Sept 202234.9335.2834.8535.0234.5498,200
19 Sept 202233.6435.0033.6434.9934.51111,900
16 Sept 202235.0435.2434.7834.8334.35243,900
15 Sept 202235.6135.6135.2835.3634.87294,300
14 Sept 202235.8835.9735.5335.6635.17252,100
13 Sept 202236.8237.0936.0736.0735.57454,100
12 Sept 202237.2037.2436.6236.6236.12224,300
09 Sept 202236.3736.4436.1936.2735.77108,000
08 Sept 202235.7836.2935.7636.0835.58148,400
07 Sept 202235.9135.9635.6935.8835.39138,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...