BAESY - BAE Systems plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201825.9026.3825.8926.0126.011,069,300
Nov 19, 201827.0827.1026.5026.5026.50399,700
Nov 16, 201827.1227.2227.0027.1227.12165,400
Nov 15, 201827.4627.4627.0827.3527.35224,300
Nov 14, 201828.1728.2327.6627.8727.87171,700
Nov 13, 201827.8928.2727.7627.9327.93166,300
Nov 12, 201827.5327.5327.1627.2027.20121,600
Nov 09, 201827.6427.7327.4227.4727.4790,200
Nov 08, 201828.0328.1127.8027.8327.83132,900
Nov 07, 201827.9128.1527.8028.0628.06171,500
Nov 06, 201827.3327.4227.1727.3027.30327,800
Nov 05, 201827.4927.5126.9927.1027.10279,500
Nov 02, 201828.1928.2527.5727.7927.79541,200
Nov 01, 201827.3627.4727.1427.4227.42342,000
Oct 31, 201826.9327.1426.8326.9526.951,265,500
Oct 30, 201825.9426.2625.8025.8825.88691,800
Oct 29, 201827.5027.5326.3326.5226.52422,600
Oct 26, 201827.5627.5627.1327.3327.33435,900
Oct 25, 201828.1328.2727.8328.0928.09340,200
Oct 24, 201828.5328.5727.6427.6427.64256,700
Oct 23, 201828.1228.4527.8328.3928.39616,200
Oct 22, 201828.3428.5528.0128.3528.351,002,800
Oct 19, 201828.5428.6928.4428.4728.47614,500
Oct 18, 201829.4629.5328.7028.7428.74145,400
Oct 18, 20180.47 Dividend
Oct 17, 201830.2730.3329.7629.9029.4376,300
Oct 16, 201830.8830.9730.8030.9130.42104,800
Oct 15, 201830.0930.2330.0030.0129.54204,300
Oct 12, 201831.5031.5731.0131.3730.88673,500
Oct 11, 201831.7031.7031.0631.2730.78590,400
Oct 10, 201832.1332.1731.3331.3930.902,032,300
Oct 09, 201831.7932.2431.7632.1931.68802,700
Oct 08, 201831.5232.0831.4831.9931.49827,300
Oct 05, 201832.2932.3132.0232.3131.80398,700
Oct 04, 201831.7931.8531.6631.8131.31136,100
Oct 03, 201832.0732.0931.6431.7031.20217,000
Oct 02, 201832.1532.2331.9232.0331.53228,500
Oct 01, 201832.8632.9332.5332.5632.0566,000
Sep 28, 201832.8333.0732.8332.9132.39146,900
Sep 27, 201832.8232.9532.6732.7332.2246,800
Sep 26, 201832.8333.1832.7132.9432.42571,700
Sep 25, 201833.1033.4133.0033.2532.732,588,300
Sep 24, 201833.3333.3433.0933.1732.65102,000
Sep 21, 201833.3333.3433.2733.2932.7741,000
Sep 20, 201833.9334.0033.7933.9833.4577,700
Sep 19, 201834.1134.2533.8934.0333.5054,400
Sep 18, 201833.8834.0533.7233.8033.2771,900
Sep 17, 201833.5733.5733.2833.3832.8685,700
Sep 14, 201833.0933.3133.0133.2432.72121,800
Sep 13, 201832.6632.6932.4232.5532.04206,300
Sep 12, 201832.7432.8332.5832.6832.17169,100
Sep 11, 201832.4132.8532.4032.7632.25135,900
Sep 10, 201832.5632.6832.4332.6732.1660,100
Sep 07, 201832.2432.6332.2432.5132.0058,900
Sep 06, 201831.8932.0731.8831.9831.4867,800
Sep 05, 201831.8031.8831.6131.8731.37114,400
Sep 04, 201831.4531.6631.3431.6031.10151,700
Aug 31, 201831.9132.0031.8031.8931.3981,000
Aug 30, 201832.3332.3932.1832.2631.75106,400
Aug 29, 201832.4932.7332.4932.7332.2241,900
Aug 28, 201832.2932.4632.1432.3031.7980,500
Aug 27, 201831.6032.2931.6032.2831.7754,400
Aug 24, 201831.9932.0531.8932.0031.5036,600
Aug 23, 201832.0032.0531.8231.8531.3589,800
Aug 22, 201832.4232.5332.3232.3331.8245,300
Aug 21, 201832.6732.7632.5032.7132.20123,700
Aug 20, 201832.5332.6132.3232.4831.9761,700
Aug 17, 201832.1332.4032.1232.3531.8445,400
Aug 16, 201832.3032.3832.2032.2431.7352,800
Aug 15, 201832.0832.3232.0132.3031.7988,500
Aug 14, 201832.6932.6932.4132.5232.01197,700
Aug 13, 201832.6032.6732.3532.5132.0058,900
Aug 10, 201832.1732.5332.1732.4731.96222,600
Aug 09, 201832.5632.6332.3932.4831.9750,000
Aug 08, 201832.9232.9232.7232.8032.2883,500
Aug 07, 201833.0133.0932.9132.9732.4540,300
Aug 06, 201832.8532.9932.7732.9032.3845,200
Aug 03, 201833.0233.0932.8433.0332.51570,500
Aug 02, 201833.7033.7533.4733.6833.1539,000
Aug 01, 201834.0034.0033.5533.7433.21103,700
Jul 31, 201835.0135.0234.7234.7734.2262,000
Jul 30, 201835.1235.1234.7434.7534.2055,600
Jul 27, 201834.9134.9234.5934.6834.1368,200
Jul 26, 201834.6834.9534.6834.7634.2146,600
Jul 25, 201835.1235.3534.6735.3534.79221,600
Jul 24, 201836.0036.1335.4835.7435.1839,900
Jul 23, 201836.0036.0235.8735.9235.3638,800
Jul 20, 201835.7336.0735.7335.9635.3950,700
Jul 19, 201835.7335.8935.6735.7835.2246,100
Jul 18, 201835.9935.9935.6835.8835.32121,200
Jul 17, 201836.1036.1435.9736.0335.46139,300
Jul 16, 201836.2736.4136.0536.2535.6842,400
Jul 13, 201836.1536.1736.0136.1535.58148,600
Jul 12, 201835.6136.0235.5836.0235.45112,300
Jul 11, 201835.1735.4334.9435.2034.6537,300
Jul 10, 201835.0235.0634.8534.9634.41110,100
Jul 09, 201834.8834.9134.5934.7334.1893,500
Jul 06, 201834.5834.6634.4734.6234.0837,100
Jul 05, 201834.3234.4934.2734.4533.9132,300
Jul 03, 201834.3034.3533.9334.1233.58109,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...