UK markets closed

BAE Systems PLC (BSP.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
15.95+0.10 (+0.66%)
As of 01:56PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202415.9015.9515.9015.9515.95310
14 May 202415.8515.8515.8515.8515.85-
13 May 202416.1116.1115.8015.8015.8020
10 May 202416.2216.3316.2216.3316.3340
09 May 202416.2516.2516.2516.2516.25-
08 May 202416.0416.0416.0416.0416.04-
07 May 202415.9916.0115.9916.0116.01100
06 May 202415.9715.9715.9715.9715.97-
03 May 202415.6815.8715.6815.8715.87130
02 May 202415.5115.5115.5115.5115.51-
30 Apr 202415.9115.9115.9115.9115.91-
29 Apr 202415.8916.0115.8916.0116.0130
26 Apr 202415.6815.6815.6815.6815.68-
25 Apr 202416.0916.0915.2715.2715.27110
24 Apr 202415.8915.8915.8915.8915.89-
23 Apr 202415.3615.7115.3615.7115.71280
22 Apr 202415.4115.4115.4115.4115.41100
19 Apr 202415.1515.1515.1515.1515.15-
18 Apr 202415.6015.6015.2415.4415.441,200
18 Apr 20240.185 Dividend
17 Apr 202415.7615.7615.6615.6615.48970
16 Apr 202415.6415.6415.6415.6415.45-
15 Apr 202415.8015.8015.8015.8015.61120
12 Apr 202415.1515.1515.1515.1514.97-
11 Apr 202414.8515.1014.8515.1014.9250
10 Apr 202415.0215.0214.7014.7014.53644
09 Apr 202415.6815.6815.1515.1514.97950
08 Apr 202415.8115.8115.8115.8115.6360
05 Apr 202415.2015.2015.2015.2015.02-
04 Apr 202415.7015.7015.4915.4915.3163
03 Apr 202415.7515.7515.3815.3815.205
02 Apr 202416.5016.5015.7315.7315.54656
28 Mar 202415.9916.2415.9916.2416.04200
27 Mar 202416.3016.3016.1616.1615.9710
26 Mar 202416.2716.3516.1916.3516.16640
25 Mar 202416.2516.2516.2416.2416.0430
22 Mar 202416.1016.3016.0916.3016.1119
21 Mar 202415.8516.0015.8516.0015.82150
20 Mar 202415.9615.9615.8815.8815.69905
19 Mar 202415.5815.5815.5815.5815.40-
18 Mar 202415.4515.5315.4515.5315.3530
15 Mar 202415.4515.4515.3415.4115.2375
14 Mar 202415.3515.4015.3515.4015.2250
13 Mar 202415.1215.1215.1215.1214.94-
12 Mar 202414.9015.0614.9015.0614.891,000
11 Mar 202414.9715.0914.8815.0914.911,380
08 Mar 202415.2315.2314.9014.9014.72100
07 Mar 202415.2515.2515.2515.2515.0733
06 Mar 202415.3515.3515.3515.3515.171,200
05 Mar 202415.0515.2315.0215.2315.06166
04 Mar 202414.8615.1014.8014.9114.74581
01 Mar 202414.9014.9014.9014.9014.73340
29 Feb 202414.5714.7314.5714.7314.5630
28 Feb 202414.6714.6714.6714.6714.50-
27 Feb 202414.8414.8414.8414.8414.66-
26 Feb 202414.9815.0914.8015.0914.912,800
23 Feb 202414.8014.9514.8014.9114.731,220
22 Feb 202415.2615.2614.8114.8814.704,800
21 Feb 202415.0215.0214.4114.6214.45130
20 Feb 202414.9514.9514.9014.9014.72900
19 Feb 202414.9514.9514.9514.9514.7810
16 Feb 202414.6414.6414.6414.6414.47-
15 Feb 202414.7714.7714.7714.7714.59-
14 Feb 202414.3114.9014.3114.9014.7262
13 Feb 202414.6814.6814.6814.6814.50-
12 Feb 202414.6914.6914.4614.6514.47910
09 Feb 202414.4514.4514.4514.4514.28-
08 Feb 202414.3514.3514.2014.2014.0350
07 Feb 202414.4414.4414.4414.4414.27-
06 Feb 202414.0314.0314.0314.0313.87-
05 Feb 202414.1014.1014.1014.1013.9320
02 Feb 202414.0114.0113.9613.9613.8070
01 Feb 202413.8713.8713.8713.8713.71-
31 Jan 202414.1414.1514.1414.1513.9810
30 Jan 202414.1514.1514.1514.1513.98-
29 Jan 202413.9313.9313.9313.9313.77-
26 Jan 202414.1014.1014.1014.1013.93-
25 Jan 202413.7413.7413.7413.7413.58-
24 Jan 202413.9614.0813.9614.0813.91350
23 Jan 202413.9313.9313.9313.9313.77-
22 Jan 202414.1014.1014.1014.1013.93-
19 Jan 202414.0714.0714.0714.0713.91-
18 Jan 202414.1414.1414.1414.1413.97-
17 Jan 202413.8613.8613.8613.8613.70-
16 Jan 202413.8913.8913.8913.8913.73-
15 Jan 202414.1514.1514.1514.1513.98-
12 Jan 202413.8514.1513.8514.1513.98150
11 Jan 202413.9013.9013.9013.9013.74-
10 Jan 202413.5213.5213.5213.5213.37225
09 Jan 202413.5913.5913.5913.5913.43-
08 Jan 202413.4813.6413.4813.6413.47370
05 Jan 202413.7613.8313.7613.8313.67380
04 Jan 202413.4013.7813.4013.7813.6273
03 Jan 202413.2313.2313.2313.2313.07-
02 Jan 202413.2513.2513.2513.2513.09609
29 Dec 202312.8512.8512.8512.8512.69-
28 Dec 202312.8412.8412.8412.8412.68-
27 Dec 202312.6512.6512.6512.6512.51-
22 Dec 202312.6712.6712.6712.6712.52-
21 Dec 202312.3512.3512.3512.3512.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...