BAESY - BAE Systems plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201924.8325.0024.7824.8924.89345,004
Feb 21, 201924.6924.8324.4124.6624.66178,100
Feb 20, 201926.6526.9026.6026.8026.80105,800
Feb 19, 201927.0227.3226.9727.1027.10110,700
Feb 15, 201927.3227.5927.3227.5627.56116,600
Feb 14, 201927.1627.4327.0527.3327.33458,600
Feb 13, 201927.0727.1126.8426.9926.99155,700
Feb 12, 201927.0227.1327.0127.1027.1096,500
Feb 11, 201927.3327.4027.0927.1427.1497,600
Feb 08, 201927.2627.5027.2627.4527.45199,300
Feb 07, 201927.3527.5327.2627.4427.4482,800
Feb 06, 201927.3527.5627.3227.5127.51185,800
Feb 05, 201927.2127.5227.2127.4527.45186,600
Feb 04, 201927.2127.3227.1627.3227.32150,300
Feb 01, 201927.2427.5427.2427.4627.46179,400
Jan 31, 201927.2227.4727.2227.3827.38164,600
Jan 30, 201927.4227.5927.1927.4127.41231,900
Jan 29, 201927.4727.5927.2227.3527.35356,600
Jan 28, 201927.0727.1826.9727.1327.13409,300
Jan 25, 201927.3227.4527.1827.4527.45281,400
Jan 24, 201927.0627.4026.9527.3427.34208,200
Jan 23, 201927.0527.1826.9126.9626.96627,600
Jan 22, 201926.7127.0126.6127.0127.01635,800
Jan 18, 201926.5026.8626.5026.7726.77364,700
Jan 17, 201926.0126.4125.9726.2626.26466,800
Jan 16, 201926.4026.4626.3026.3926.39168,600
Jan 15, 201926.2226.5126.1926.4626.46416,100
Jan 14, 201925.8726.2825.8426.2126.21771,200
Jan 11, 201925.5725.9325.4325.8425.841,655,200
Jan 10, 201925.1525.4925.1425.4725.47245,500
Jan 09, 201925.1325.4225.0225.1025.10577,000
Jan 08, 201924.4324.7024.3124.5724.57463,700
Jan 07, 201923.8924.5023.8124.1524.15537,900
Jan 04, 201923.7124.3723.7124.3224.32291,400
Jan 03, 201923.6523.7723.4023.7423.741,605,800
Jan 02, 201923.3623.7523.2723.6523.65491,800
Dec 31, 201823.4123.4623.1223.4223.42402,500
Dec 28, 201823.3823.4923.2523.3223.32349,500
Dec 27, 201822.9623.2322.6422.9522.95523,100
Dec 26, 201822.5022.8722.4622.8422.84317,500
Dec 24, 201822.9723.2322.5122.6122.61201,900
Dec 21, 201823.0523.0522.5422.7522.75424,900
Dec 20, 201823.1123.2522.9322.9622.96395,900
Dec 19, 201822.9623.3022.8522.9422.941,044,800
Dec 18, 201823.1323.3723.1023.3723.371,026,000
Dec 17, 201822.9923.1322.8323.0723.071,226,900
Dec 14, 201823.0723.1122.7622.7722.771,320,700
Dec 13, 201822.9723.1722.9723.1023.10994,700
Dec 12, 201823.1623.2222.9723.0123.01648,500
Dec 11, 201823.1523.1822.6422.7722.77783,300
Dec 10, 201823.0023.2122.7222.9822.984,157,600
Dec 07, 201823.2123.4122.7622.8522.851,078,900
Dec 06, 201822.9323.2022.6423.1323.13867,400
Dec 04, 201824.4524.4723.7423.8323.83423,200
Dec 03, 201825.5125.5525.0525.2025.20440,100
Nov 30, 201825.1525.2125.0125.1225.12185,700
Nov 29, 201825.0925.1724.9825.0525.05285,200
Nov 28, 201825.2025.2924.8125.2325.23922,700
Nov 27, 201825.8825.9025.5725.6125.611,093,700
Nov 26, 201826.2926.3726.2026.2826.28258,100
Nov 23, 201825.8725.9625.8425.9525.95165,100
Nov 21, 201826.2926.4526.2326.2626.26181,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...