UK markets close in 4 hours 35 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202350.6850.8550.1650.1850.18523,400
21 Sept 202351.8951.8951.3451.4751.47261,800
20 Sept 202352.5252.9552.4352.5052.50806,300
19 Sept 202353.4253.6652.9853.0853.08427,400
18 Sept 202352.8453.2952.8453.1753.17534,000
15 Sept 202353.5653.5952.8552.9952.9949,600
14 Sept 202352.9153.3052.0653.2653.261,398,100
13 Sept 202352.9953.1052.9152.9552.9586,900
12 Sept 202352.8653.0552.7252.9452.9459,100
11 Sept 202352.8053.0252.7052.9552.9598,400
08 Sept 202351.9352.1151.8952.0652.0670,100
07 Sept 202352.2352.2951.9652.2052.2049,600
06 Sept 202351.7051.8051.3951.4751.4771,600
05 Sept 202351.7651.7651.4151.4551.4577,100
01 Sept 202352.2952.3751.4551.6151.6149,800
31 Aug 202351.7152.2751.5351.7751.77107,700
30 Aug 202351.6751.9851.6351.7251.7269,700
29 Aug 202351.1051.7051.1051.6651.6698,300
28 Aug 202350.6851.2150.6851.1251.12128,800
25 Aug 202350.5750.9950.4350.8950.89159,200
24 Aug 202350.3151.0450.3150.5950.59136,600
23 Aug 202350.2850.7949.8950.7950.79152,700
22 Aug 202350.4850.5550.0550.3150.3166,700
21 Aug 202349.6950.1349.5949.8649.86135,700
18 Aug 202349.5350.2449.1349.9349.93155,100
17 Aug 202349.3549.9949.3549.6549.65197,200
16 Aug 202351.5152.2251.5151.7051.70161,300
15 Aug 202352.6752.6752.2952.5252.52414,100
14 Aug 202352.3852.8952.3052.8852.881,015,200
11 Aug 202352.1652.6352.1352.6152.61874,700
10 Aug 202352.8552.9652.5852.6752.67343,700
09 Aug 202353.2953.3853.1053.2753.27356,900
08 Aug 202352.8553.4452.6453.3453.34530,600
07 Aug 202352.7453.3452.6253.3453.34548,000
04 Aug 202352.1252.4952.0052.0352.03265,500
03 Aug 202351.2251.8951.1451.7751.77277,700
02 Aug 202350.7751.3350.3051.2151.21236,800
01 Aug 202348.3948.7148.2648.7148.71355,900
31 Jul 202348.8148.8448.5448.6648.66127,900
28 Jul 202348.5548.7148.4548.5348.5378,300
27 Jul 202348.4748.4947.6547.7447.74156,400
26 Jul 202347.8748.5947.8748.4948.49106,100
25 Jul 202347.0748.1447.0648.1448.14177,700
24 Jul 202347.6848.0147.6047.8747.8777,000
21 Jul 202348.6148.6448.2848.4748.4756,400
20 Jul 202348.6948.9048.6548.8448.84118,400
19 Jul 202348.6348.8148.5048.6148.61135,000
18 Jul 202348.8848.9748.4648.5548.55107,700
17 Jul 202348.8148.9748.7148.8248.82142,800
14 Jul 202348.7449.0148.6548.7548.75116,400
13 Jul 202348.5048.7448.4648.6448.6482,600
12 Jul 202347.9048.3547.8348.1548.1572,600
11 Jul 202347.1247.3646.8347.3447.34126,200
10 Jul 202346.3846.9746.3846.7546.75527,600
07 Jul 202346.2946.5446.1946.4246.42124,200
06 Jul 202347.0747.1346.3446.6446.64200,700
05 Jul 202347.3147.3246.9346.9946.9991,400
03 Jul 202347.7847.7847.2947.3947.3984,000
30 Jun 202348.0548.1247.4647.9647.9686,100
29 Jun 202347.0047.2546.9847.1847.1894,400
28 Jun 202347.4247.6747.3347.5747.57149,800
27 Jun 202347.5247.7347.4247.7147.7184,200
26 Jun 202347.8047.8147.2147.2347.23243,800
23 Jun 202348.1148.5648.0248.4148.41265,800
22 Jun 202349.2149.2848.5248.8448.84105,500
21 Jun 202349.4049.9349.3449.8649.86166,900
20 Jun 202350.3450.3449.5349.8149.81260,000
16 Jun 202350.5950.7050.0050.2950.29112,400
15 Jun 202349.3249.8549.3249.7849.78137,700
14 Jun 202349.4149.4148.6948.8148.8188,600
13 Jun 202348.7348.9948.6448.8848.8873,300
12 Jun 202348.4348.5248.0648.3548.3577,300
09 Jun 202348.0648.2147.9948.1648.16122,800
08 Jun 202347.3247.9447.2647.8147.81142,600
07 Jun 202347.1947.3046.8546.9946.99298,400
06 Jun 202347.4147.8847.4147.5647.56171,900
05 Jun 202347.7247.8647.2247.3547.35230,500
02 Jun 202347.8748.1347.7347.8547.85104,500
01 Jun 202347.5648.2547.4848.2348.23103,400
31 May 202347.2147.2146.5546.9946.99201,800
30 May 202347.8547.8547.3747.5747.57113,900
26 May 202347.2747.8047.2747.7547.7585,700
25 May 202347.4547.5947.2547.4147.41232,500
24 May 202347.7747.8847.5047.7547.75156,500
23 May 202348.6148.8248.4848.5548.55398,200
22 May 202349.9250.1049.6650.0950.09367,500
19 May 202349.7550.1649.7350.0350.03196,500
18 May 202349.8250.2049.7650.1750.17520,500
17 May 202349.9150.2049.7350.2050.20262,000
16 May 202349.8650.0149.7749.8049.8076,700
15 May 202349.9450.4949.7550.0350.0384,700
12 May 202350.0650.3249.6549.8249.82980,500
11 May 202349.7149.9649.4049.7549.75241,600
10 May 202350.9051.1850.7051.0251.02268,300
09 May 202350.3351.1250.2551.0051.00540,800
08 May 202351.0952.7351.0051.0851.08257,000
05 May 202350.0951.2550.0051.1351.131,457,000
04 May 202351.3651.5050.5250.9850.981,274,900
03 May 202351.8952.3551.7452.2052.201,117,400
02 May 202351.7051.7951.3551.6251.62320,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...