BAESY - BAE Systems plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201926.7327.0626.6726.9526.95820,200
Aug 15, 201926.5526.8526.4526.8026.80322,000
Aug 14, 201926.7026.7826.3526.3726.3788,500
Aug 13, 201926.6926.9926.6926.8226.8279,000
Aug 12, 201926.9627.0126.7026.7726.77261,600
Aug 09, 201927.0127.2226.9827.1627.16985,800
Aug 08, 201927.4127.8127.4127.6527.651,332,300
Aug 07, 201926.7327.3026.7127.2727.271,377,500
Aug 06, 201926.2426.4325.9926.2126.2163,600
Aug 05, 201926.2126.2325.8625.9925.99126,300
Aug 02, 201926.5426.5626.2926.3826.3880,700
Aug 01, 201927.0127.2326.0226.1926.19179,500
Jul 31, 201927.0127.0426.4326.5226.52103,000
Jul 30, 201926.5026.5426.2626.2626.2668,300
Jul 29, 201926.5126.5526.3226.4026.40149,700
Jul 26, 201926.5326.5826.4226.5826.58111,300
Jul 25, 201926.5326.6326.4026.5326.5363,400
Jul 24, 201926.4526.6926.4226.6826.6879,500
Jul 23, 201926.4226.5026.3526.3526.35115,400
Jul 22, 201926.0826.2326.0726.1326.1355,300
Jul 19, 201926.1926.2826.1226.1226.1259,800
Jul 18, 201926.0826.0825.7326.0026.0065,900
Jul 17, 201925.7825.8825.6925.8225.8268,100
Jul 16, 201925.4725.7125.4725.5925.5979,700
Jul 15, 201925.6425.6825.4425.4525.45668,700
Jul 12, 201925.3625.4525.3125.3825.3877,100
Jul 11, 201924.7424.8624.6624.7524.7577,100
Jul 10, 201924.7924.8824.5324.7424.74157,200
Jul 09, 201924.2624.4624.2524.3624.3697,400
Jul 08, 201924.6024.6324.4624.4624.46192,800
Jul 05, 201924.8824.9524.7124.9124.9169,300
Jul 03, 201925.2125.2425.0025.1025.1043,800
Jul 02, 201925.0025.2325.0025.2225.22414,800
Jul 01, 201925.0225.0824.9425.0725.07304,900
Jun 28, 201925.0325.2225.0025.0725.07172,200
Jun 27, 201925.0925.1124.8724.8824.88103,500
Jun 26, 201925.0325.0824.9224.9424.9486,700
Jun 25, 201925.0725.2924.9224.9224.92129,900
Jun 24, 201924.8024.8424.6824.7124.71166,900
Jun 21, 201924.5724.7124.5524.6624.66235,300
Jun 20, 201924.4124.7424.3124.5924.59204,200
Jun 19, 201924.7924.9824.7224.8724.8794,200
Jun 18, 201924.5924.7624.5724.6524.6587,100
Jun 17, 201924.5724.6324.4724.5624.5675,200
Jun 14, 201924.5924.6124.3524.3824.38585,800
Jun 13, 201924.6124.6624.4224.5024.50112,700
Jun 12, 201924.6124.6224.4124.4224.4267,000
Jun 11, 201924.7024.7224.5024.5324.53110,100
Jun 10, 201924.3824.7824.3724.6124.61175,000
Jun 07, 201924.3824.4024.1924.2524.25192,100
Jun 06, 201923.7523.9123.6923.7723.77129,700
Jun 05, 201923.7723.7823.5123.5723.57107,300
Jun 04, 201923.7423.8023.5123.7423.7497,500
Jun 03, 201923.2523.5123.2323.4123.41143,400
May 31, 201922.5322.8922.5122.8322.832,042,200
May 30, 201922.4922.5522.3622.3922.39527,100
May 29, 201922.5022.5522.3622.4122.411,496,800
May 28, 201922.9323.0422.6622.6722.672,296,100
May 24, 201922.8523.0322.7522.9822.98281,600
May 23, 201922.9623.0622.7523.0023.00131,400
May 22, 201923.2823.3823.2223.2223.22529,800
May 21, 201923.4823.6023.4023.4623.46654,800
May 20, 201923.3023.5423.1723.2723.27273,400
May 17, 201923.5423.9223.5223.6923.69443,400
May 16, 201923.7023.9023.6323.6723.67931,000
May 15, 201923.8424.1223.7523.8723.87441,800
May 14, 201923.9524.1123.8724.0124.01456,400
May 13, 201924.0924.1523.7523.8323.83633,000
May 10, 201924.4924.8324.3724.4124.41567,800
May 09, 201924.4824.6624.4324.5224.52332,500
May 08, 201924.4524.5524.2924.4324.43116,400
May 07, 201924.6524.6624.4524.5124.51262,900
May 06, 201925.3725.3724.7725.0525.05441,000
May 03, 201925.1525.5525.1525.3025.30128,200
May 02, 201925.5125.7025.0825.1125.11134,900
May 01, 201925.8025.9225.4625.4825.48334,400
Apr 30, 201925.7626.0425.5725.6725.67447,700
Apr 29, 201925.8025.9525.6825.6925.69217,200
Apr 26, 201925.6325.8325.5125.7525.75273,200
Apr 25, 201925.5525.6825.5025.5825.58255,300
Apr 24, 201925.6225.8725.5525.7425.7475,300
Apr 23, 201925.7825.8625.6725.7625.76113,600
Apr 22, 201926.5626.5625.7425.7825.78101,200
Apr 22, 20190.665966 Dividend
Apr 18, 201926.3526.6726.3526.5125.84141,700
Apr 17, 201927.0527.1226.9127.0126.33294,500
Apr 16, 201927.1927.1926.8226.8326.16344,700
Apr 15, 201926.7927.7626.6426.6726.00163,900
Apr 12, 201926.8626.9626.7926.8126.14104,200
Apr 11, 201927.1527.1526.5626.7026.03158,100
Apr 10, 201926.8626.8626.4526.5125.84114,100
Apr 09, 201926.7426.7426.4126.4925.82125,500
Apr 08, 201926.6126.8126.3926.8126.14131,100
Apr 05, 201926.4526.6826.3526.5825.91365,300
Apr 04, 201926.0626.5626.0626.5125.84693,800
Apr 03, 201926.2826.5426.2426.3125.65597,200
Apr 02, 201925.5425.9925.5425.9425.29128,100
Apr 01, 201925.8825.9125.7525.9025.25113,700
Mar 29, 201925.4825.5825.2925.5624.92113,900
Mar 28, 201925.0625.1424.9025.0524.42134,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...