BAESY - BAE Systems plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201833.3333.3433.2733.2933.2940,964
Sep 20, 201833.9334.0033.7933.9833.9877,700
Sep 19, 201834.1134.2533.8934.0334.0354,400
Sep 18, 201833.8834.0533.7233.8033.8071,900
Sep 17, 201833.5733.5733.2833.3833.3885,700
Sep 14, 201833.0933.3133.0133.2433.24121,800
Sep 13, 201832.6632.6932.4232.5532.55206,300
Sep 12, 201832.7432.8332.5832.6832.68169,100
Sep 11, 201832.4132.8532.4032.7632.76135,900
Sep 10, 201832.5632.6832.4332.6732.6760,100
Sep 07, 201832.2432.6332.2432.5132.5158,900
Sep 06, 201831.8932.0731.8831.9831.9867,800
Sep 05, 201831.8031.8831.6131.8731.87114,400
Sep 04, 201831.4531.6631.3431.6031.60151,700
Aug 31, 201831.9132.0031.8031.8931.8981,000
Aug 30, 201832.3332.3932.1832.2632.26106,400
Aug 29, 201832.4932.7332.4932.7332.7341,900
Aug 28, 201832.2932.4632.1432.3032.3080,500
Aug 27, 201831.6032.2931.6032.2832.2854,400
Aug 24, 201831.9932.0531.8932.0032.0036,600
Aug 23, 201832.0032.0531.8231.8531.8589,800
Aug 22, 201832.4232.5332.3232.3332.3345,300
Aug 21, 201832.6732.7632.5032.7132.71123,700
Aug 20, 201832.5332.6132.3232.4832.4861,700
Aug 17, 201832.1332.4032.1232.3532.3545,400
Aug 16, 201832.3032.3832.2032.2432.2452,800
Aug 15, 201832.0832.3232.0132.3032.3088,500
Aug 14, 201832.6932.6932.4132.5232.52197,700
Aug 13, 201832.6032.6732.3532.5132.5158,900
Aug 10, 201832.1732.5332.1732.4732.47222,600
Aug 09, 201832.5632.6332.3932.4832.4850,000
Aug 08, 201832.9232.9232.7232.8032.8083,500
Aug 07, 201833.0133.0932.9132.9732.9740,300
Aug 06, 201832.8532.9932.7732.9032.9045,200
Aug 03, 201833.0233.0932.8433.0333.03570,500
Aug 02, 201833.7033.7533.4733.6833.6839,000
Aug 01, 201834.0034.0033.5533.7433.74103,700
Jul 31, 201835.0135.0234.7234.7734.7762,000
Jul 30, 201835.1235.1234.7434.7534.7555,600
Jul 27, 201834.9134.9234.5934.6834.6868,200
Jul 26, 201834.6834.9534.6834.7634.7646,600
Jul 25, 201835.1235.3534.6735.3535.35221,600
Jul 24, 201836.0036.1335.4835.7435.7439,900
Jul 23, 201836.0036.0235.8735.9235.9238,800
Jul 20, 201835.7336.0735.7335.9635.9650,700
Jul 19, 201835.7335.8935.6735.7835.7846,100
Jul 18, 201835.9935.9935.6835.8835.88121,200
Jul 17, 201836.1036.1435.9736.0336.03139,300
Jul 16, 201836.2736.4136.0536.2536.2542,400
Jul 13, 201836.1536.1736.0136.1536.15148,600
Jul 12, 201835.6136.0235.5836.0236.02112,300
Jul 11, 201835.1735.4334.9435.2035.2037,300
Jul 10, 201835.0235.0634.8534.9634.96110,100
Jul 09, 201834.8834.9134.5934.7334.7393,500
Jul 06, 201834.5834.6634.4734.6234.6237,100
Jul 05, 201834.3234.4934.2734.4534.4532,300
Jul 03, 201834.3034.3533.9334.1234.12109,700
Jul 02, 201833.9034.1933.9034.1934.1943,900
Jun 29, 201834.5034.8034.4934.6234.6244,800
Jun 28, 201833.4833.7033.3433.6633.66156,100
Jun 27, 201833.1033.3032.8233.0033.00104,800
Jun 26, 201832.9733.1032.8433.0333.0354,800
Jun 25, 201833.1933.2432.8432.9732.9759,900
Jun 22, 201833.7933.7933.5833.6033.6067,800
Jun 21, 201833.5733.6233.2833.3233.3269,700
Jun 20, 201833.9734.0033.2233.8033.80123,900
Jun 19, 201833.7033.8833.5133.8833.88110,000
Jun 18, 201834.1734.2734.0534.1934.1970,100
Jun 15, 201834.2934.6034.2534.4634.46106,800
Jun 14, 201835.2735.4134.9434.9634.96134,400
Jun 13, 201835.1135.1334.8834.9834.9858,100
Jun 12, 201835.2135.3235.0635.1735.1772,900
Jun 11, 201835.4335.5035.3435.3735.3770,100
Jun 08, 201835.2335.3535.1735.3235.32129,700
Jun 07, 201835.5835.5835.2435.2835.2869,500
Jun 06, 201835.4035.6635.3135.5935.5974,800
Jun 05, 201835.3635.3634.9335.1935.1944,900
Jun 04, 201835.3635.5435.1835.2535.251,003,900
Jun 01, 201835.3435.4735.2835.3235.32101,200
May 31, 201834.9835.0134.2434.5234.5272,100
May 30, 201834.5434.7334.4734.4834.4874,800
May 29, 201834.4434.5233.9334.0834.0874,800
May 25, 201834.7734.8634.6934.8134.81118,800
May 24, 201835.0835.2435.0335.2435.2446,300
May 23, 201835.2035.2034.9035.1635.1658,900
May 22, 201835.6435.6434.7835.1135.1159,100
May 21, 201835.5035.7535.5035.6335.6330,800
May 18, 201835.4235.6235.3635.4235.42307,400
May 17, 201835.1335.4834.7835.4235.4278,500
May 16, 201835.1035.2034.9535.0835.0844,500
May 15, 201834.8035.0934.5134.9734.9749,200
May 14, 201834.9735.0534.7534.8134.8136,700
May 11, 201834.2034.9934.2034.9234.9279,400
May 10, 201833.7734.0733.7534.0734.0763,200
May 09, 201833.8633.9833.7833.8833.8884,800
May 08, 201833.5433.6433.4533.6033.60101,400
May 07, 201833.9534.0333.8233.9333.9348,900
May 04, 201833.7033.8533.6533.7833.7862,800
May 03, 201833.8634.0033.7133.8733.87137,600
May 02, 201834.0134.0633.7533.7833.78215,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...