UK markets closed

BAE Systems plc (BAESY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
29.20-0.26 (-0.88%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202129.5229.5229.0929.2029.20420,200
02 Dec 202129.4629.6229.4129.4629.46356,900
01 Dec 202129.7729.8229.1029.1129.11332,800
30 Nov 202129.5829.8329.2129.4329.43148,100
29 Nov 202129.5329.6129.4529.5529.55103,200
26 Nov 202129.8229.8229.4129.6229.62237,700
24 Nov 202130.4030.4230.2230.3130.31114,700
23 Nov 202130.7530.7930.6630.7530.75411,200
22 Nov 202130.3830.6730.3030.3030.30203,100
19 Nov 202130.5030.8630.3830.5430.54490,700
18 Nov 202130.7931.0130.7930.9530.9560,800
17 Nov 202130.4930.7330.4930.7130.71113,500
16 Nov 202130.6730.7030.3630.3730.37513,900
15 Nov 202130.7330.9430.6930.6930.69385,100
12 Nov 202130.7130.8030.5230.7630.76302,800
11 Nov 202130.6530.8030.5830.5930.59243,200
10 Nov 202130.8931.0730.6530.6530.65699,100
09 Nov 202131.4431.4430.8531.0731.07317,400
08 Nov 202131.3231.3431.1631.2731.27491,400
05 Nov 202131.2331.3431.1131.2631.26290,700
04 Nov 202130.8231.0330.7830.9030.90542,900
03 Nov 202130.5731.0430.5230.9530.95483,700
02 Nov 202130.6230.6230.3930.4830.48930,700
01 Nov 202130.7430.8430.4030.6030.60653,500
29 Oct 202130.9130.9530.5230.6630.66362,300
28 Oct 202131.2131.3031.0131.2331.2350,700
27 Oct 202131.1531.3731.0931.1831.18316,600
26 Oct 202131.8631.8631.4031.4031.40310,300
25 Oct 202132.3032.3032.0332.1732.17172,400
22 Oct 202133.0633.2232.9133.1533.151,487,500
21 Oct 202132.8233.1532.8233.1033.101,067,300
21 Oct 20210.534 Dividend
20 Oct 202133.0333.5533.0333.5333.001,385,700
19 Oct 202133.2133.3333.1133.3132.78332,300
18 Oct 202132.8133.0432.7432.9132.39181,200
15 Oct 202133.4333.5233.3233.3632.83443,600
14 Oct 202133.3133.4433.0133.0132.481,205,900
13 Oct 202132.6933.0632.6933.0132.48827,400
12 Oct 202132.5432.7632.4832.7232.201,026,800
11 Oct 202132.1632.5432.1632.2631.75799,700
08 Oct 202131.5031.9431.4031.9431.431,106,000
07 Oct 202131.2931.4831.1831.1830.68148,300
06 Oct 202130.5831.1330.5431.0230.5351,400
05 Oct 202130.9831.1030.9031.0530.5665,100
04 Oct 202131.1231.3630.7531.0030.5156,100
01 Oct 202130.6631.0630.4130.9930.50294,600
30 Sept 202130.8230.9130.5130.5730.0862,000
29 Sept 202130.8830.9630.6130.7930.30155,600
28 Sept 202130.9831.0130.6630.7730.28123,200
27 Sept 202131.3731.4531.2231.2230.7288,400
24 Sept 202131.0431.1630.8430.9530.46111,700
23 Sept 202131.0631.1830.8531.1230.62159,800
22 Sept 202130.9331.1730.8130.8130.32171,900
21 Sept 202130.6430.7830.4030.6230.13137,200
20 Sept 202130.7330.8930.3430.6430.15163,700
17 Sept 202131.3331.4130.7930.9530.46159,800
16 Sept 202130.8430.8830.5530.7230.2383,600
15 Sept 202130.6430.7230.5630.6330.14119,800
14 Sept 202131.1331.1330.6730.7430.25211,600
13 Sept 202130.7830.9630.7730.9030.41721,100
10 Sept 202131.0931.0930.6730.7130.2294,300
09 Sept 202131.0731.2230.8030.9030.4155,400
08 Sept 202130.9230.9230.6630.7730.2883,300
07 Sept 202131.0731.0730.8630.8730.3893,700
03 Sept 202131.4931.7031.4431.5631.0682,200
02 Sept 202131.4531.7731.4531.5531.0569,400
01 Sept 202131.6531.6631.4031.4130.9170,600
31 Aug 202131.7231.7231.4331.5831.0849,100
30 Aug 202131.2731.8931.2731.6031.1052,200
27 Aug 202131.3631.7831.2831.7331.2239,900
26 Aug 202131.4231.4631.3031.4130.91101,500
25 Aug 202131.5631.6031.3631.5631.06320,300
24 Aug 202131.4731.9331.3431.7331.2241,300
23 Aug 202131.6531.8031.6331.7831.2732,100
20 Aug 202131.2431.9131.2431.6731.1786,400
19 Aug 202131.8031.8031.2731.3130.8155,900
18 Aug 202132.0032.0431.6031.6031.1080,400
17 Aug 202131.9932.2531.8631.8831.3750,700
16 Aug 202132.3532.5432.2932.4931.97138,700
13 Aug 202132.5532.5932.2932.4931.9772,300
12 Aug 202132.2932.3532.2132.2931.7882,700
11 Aug 202132.1232.5132.0732.3631.84173,700
10 Aug 202131.6132.0531.6131.8031.29333,700
09 Aug 202131.9831.9831.8031.9031.39189,000
06 Aug 202132.5032.5032.1432.2731.7670,500
05 Aug 202132.5232.5932.1132.5031.9899,300
04 Aug 202132.4332.7132.2832.5632.04219,700
03 Aug 202132.3932.6332.2132.6132.09740,400
02 Aug 202132.5733.0032.5532.7732.25461,300
30 Jul 202132.2832.5332.1432.3231.811,685,700
29 Jul 202132.5032.5432.0632.1531.6468,300
28 Jul 202131.4131.4131.1931.2530.7594,300
27 Jul 202130.8531.1530.8131.1530.65350,600
26 Jul 202130.6530.8530.6130.7230.2392,500
23 Jul 202130.5430.7130.4130.5130.0260,000
22 Jul 202130.1830.2529.9930.1329.65106,700
21 Jul 202130.0630.1829.9730.1429.66471,300
20 Jul 202129.1529.7529.1029.7529.28399,000
19 Jul 202129.3229.3228.9529.2628.79102,900
16 Jul 202130.1830.2129.8729.8829.4052,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...