BAESY - BAE Systems plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.691574 Dividend
Apr 18, 201926.3526.6726.3526.5125.82141,700
Apr 17, 201927.0527.1226.9127.0126.31294,500
Apr 16, 201927.1927.1926.8226.8326.13344,700
Apr 15, 201926.7927.7626.6426.6725.97163,900
Apr 12, 201926.8626.9626.7926.8126.11104,200
Apr 11, 201927.1527.1526.5626.7026.00158,100
Apr 10, 201926.8626.8626.4526.5125.82114,100
Apr 09, 201926.7426.7426.4126.4925.80125,500
Apr 08, 201926.6126.8126.3926.8126.11131,100
Apr 05, 201926.4526.6826.3526.5825.89365,300
Apr 04, 201926.0626.5626.0626.5125.82693,800
Apr 03, 201926.2826.5426.2426.3125.62597,200
Apr 02, 201925.5425.9925.5425.9425.26128,100
Apr 01, 201925.8825.9125.7525.9025.22113,700
Mar 29, 201925.4825.5825.2925.5624.89113,900
Mar 28, 201925.0625.1424.9025.0524.40134,100
Mar 27, 201924.6725.1624.6025.1024.45518,600
Mar 26, 201924.5124.5124.3424.4523.81355,100
Mar 25, 201924.6724.7924.4824.6023.96171,900
Mar 22, 201925.4325.6025.1125.1724.51124,000
Mar 21, 201925.7625.9225.6625.8325.16405,500
Mar 20, 201925.9426.2125.8526.0725.39219,900
Mar 19, 201926.1026.2025.9726.0325.3565,100
Mar 18, 201925.8526.1525.6926.1225.44489,100
Mar 15, 201925.4125.6525.3125.5224.85150,700
Mar 14, 201925.0125.2525.0125.1624.50118,700
Mar 13, 201924.8524.8524.5824.7724.12123,000
Mar 12, 201924.6524.8724.6424.7824.13186,000
Mar 11, 201924.5524.8424.5524.7824.1398,000
Mar 08, 201924.4924.6324.4424.5923.95178,700
Mar 07, 201924.8724.9824.7124.8524.20124,300
Mar 06, 201925.2725.3625.0025.0924.44149,500
Mar 05, 201925.1225.3625.1225.3224.6680,500
Mar 04, 201925.2325.3325.1425.1524.49303,500
Mar 01, 201925.1825.2924.9525.0024.35192,100
Feb 28, 201925.0425.1524.8624.9724.32289,300
Feb 27, 201925.1325.4424.9525.3624.70120,300
Feb 26, 201925.1425.5324.9825.4324.77145,900
Feb 25, 201924.9725.3224.9725.2424.58196,900
Feb 22, 201924.8325.0024.7824.8924.24345,000
Feb 21, 201924.6924.8324.4124.6624.02178,100
Feb 20, 201926.6526.9026.6026.8026.10105,800
Feb 19, 201927.0227.3226.9727.1026.39110,700
Feb 15, 201927.3227.5927.3227.5626.84116,600
Feb 14, 201927.1627.4327.0527.3326.62458,600
Feb 13, 201927.0727.1126.8426.9926.29155,700
Feb 12, 201927.0227.1327.0127.1026.3996,500
Feb 11, 201927.3327.4027.0927.1426.4397,600
Feb 08, 201927.2627.5027.2627.4526.73199,300
Feb 07, 201927.3527.5327.2627.4426.7282,800
Feb 06, 201927.3527.5627.3227.5126.79185,800
Feb 05, 201927.2127.5227.2127.4526.73186,600
Feb 04, 201927.2127.3227.1627.3226.61150,300
Feb 01, 201927.2427.5427.2427.4626.74179,400
Jan 31, 201927.2227.4727.2227.3826.67164,600
Jan 30, 201927.4227.5927.1927.4126.69231,900
Jan 29, 201927.4727.5927.2227.3526.64356,600
Jan 28, 201927.0727.1826.9727.1326.42409,300
Jan 25, 201927.3227.4527.1827.4526.73281,400
Jan 24, 201927.0627.4026.9527.3426.63208,200
Jan 23, 201927.0527.1826.9126.9626.26627,600
Jan 22, 201926.7127.0126.6127.0126.31635,800
Jan 18, 201926.5026.8626.5026.7726.07364,700
Jan 17, 201926.0126.4125.9726.2625.57466,800
Jan 16, 201926.4026.4626.3026.3925.70168,600
Jan 15, 201926.2226.5126.1926.4625.77416,100
Jan 14, 201925.8726.2825.8426.2125.53771,200
Jan 11, 201925.5725.9325.4325.8425.171,655,200
Jan 10, 201925.1525.4925.1425.4724.81245,500
Jan 09, 201925.1325.4225.0225.1024.45577,000
Jan 08, 201924.4324.7024.3124.5723.93463,700
Jan 07, 201923.8924.5023.8124.1523.52537,900
Jan 04, 201923.7124.3723.7124.3223.69291,400
Jan 03, 201923.6523.7723.4023.7423.121,605,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...