Canada markets open in 5 hours 43 minutes

BAE Systems plc (BAESF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.69-0.34 (-2.01%)
At close: 03:36PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202416.4516.6916.2516.6916.6911,300
Apr 24, 202417.1317.3016.7917.0317.0343,000
Apr 23, 202416.4116.8516.4116.6416.648,900
Apr 22, 202416.0616.6916.0616.5316.5393,900
Apr 19, 202416.0516.3515.9115.9115.911,496,000
Apr 18, 202416.0016.1315.9416.1316.139,500
Apr 18, 20240.23 Dividend
Apr 17, 202416.7916.7916.3916.5916.363,200
Apr 16, 202416.5016.5716.3916.3916.168,100
Apr 15, 202416.7716.9016.6316.6316.4015,900
Apr 12, 202416.2216.7316.2216.7316.5066,400
Apr 11, 202415.9616.2415.9616.2416.0140,300
Apr 10, 202416.1516.1516.0316.0315.8114,800
Apr 09, 202416.2016.3816.1216.3216.0920,700
Apr 08, 202417.0017.0016.8916.9016.677,900
Apr 05, 202416.7016.9516.7016.8816.6589,100
Apr 04, 202416.7216.7216.5616.5616.3310,800
Apr 03, 202416.5116.7716.4916.7016.4716,500
Apr 02, 202416.8016.8716.5816.8016.5730,300
Apr 01, 202417.5017.5017.1017.2316.9915,300
Mar 28, 202417.3317.3717.0117.1016.86122,100
Mar 27, 202417.2517.4017.0617.2717.037,500
Mar 26, 202417.2617.6117.2617.3217.0834,900
Mar 25, 202417.1917.3517.1017.3217.0819,900
Mar 22, 202417.3617.4517.1117.2517.01102,800
Mar 21, 202417.2017.4317.0017.2116.974,000
Mar 20, 202416.9517.3316.9517.2216.984,600
Mar 19, 202416.8516.9516.7516.9516.7246,700
Mar 18, 202416.8016.8016.5516.6816.4561,300
Mar 15, 202416.4016.6616.4016.6616.4310,400
Mar 14, 202416.6516.6516.4516.5116.2813,700
Mar 13, 202416.4616.8416.4616.5916.3680,200
Mar 12, 202416.3116.7016.2816.3816.1521,600
Mar 11, 202416.1816.2716.0416.1815.9611,600
Mar 08, 202416.2516.2516.0916.1015.887,700
Mar 07, 202416.2116.3016.2116.2716.0413,100
Mar 06, 202416.3116.3116.1216.2716.045,300
Mar 05, 202416.2116.3116.1516.2015.987,100
Mar 04, 202415.8116.1015.8116.0115.799,700
Mar 01, 202415.9016.0515.8015.9115.695,800
Feb 29, 202415.7115.9415.6215.7715.553,900
Feb 28, 202415.6415.6915.5615.6015.3839,500
Feb 27, 202415.8015.8315.7415.8315.614,400
Feb 26, 202416.1416.2215.8615.8615.6412,900
Feb 23, 202415.8516.0015.7615.8315.614,700
Feb 22, 202415.7516.0315.5815.8215.60461,400
Feb 21, 202415.7015.7915.6315.6515.436,800
Feb 20, 202416.1716.1715.9016.0315.819,100
Feb 16, 202415.6916.0015.6815.8715.6528,500
Feb 15, 202415.4615.6015.4015.4515.2423,700
Feb 14, 202415.4015.6515.3415.3415.1316,800
Feb 13, 202415.4515.4515.2415.3415.135,500
Feb 12, 202415.4015.7415.3915.6215.4048,700
Feb 09, 202415.1915.6315.1915.4615.255,500
Feb 08, 202415.1115.2315.0015.1414.936,200
Feb 07, 202415.1915.2515.1215.2515.046,300
Feb 06, 202415.2615.5715.1215.5715.355,300
Feb 05, 202414.7415.0014.7414.8714.668,600
Feb 02, 202415.0915.1014.7814.8814.676,000
Feb 01, 202414.9515.0814.8415.0814.8713,900
Jan 31, 202415.2015.2014.9614.9614.756,300
Jan 30, 202415.0615.1715.0615.0814.873,700
Jan 29, 202415.1515.1814.9014.9914.789,700
Jan 26, 202414.7915.1014.7914.9814.7717,600
Jan 25, 202414.9615.0514.9315.0414.8317,300
Jan 24, 202414.8815.0714.8814.9914.78807,200
Jan 23, 202414.9214.9214.5814.7514.55553,500
Jan 22, 202414.9014.9914.7114.9914.7836,000
Jan 19, 202414.8715.1814.8214.9814.778,000
Jan 18, 202415.1815.1814.9015.0814.8773,100
Jan 17, 202415.0015.3114.9514.9514.7424,700
Jan 16, 202415.2515.2514.9415.0014.79218,200
Jan 12, 202415.5015.5415.2215.3215.1125,400
Jan 11, 202415.2015.2214.7115.1814.975,500
Jan 10, 202414.9415.1014.8715.1014.899,700
Jan 09, 202414.7715.0414.5014.5114.314,600
Jan 08, 202414.9914.9914.5614.7714.57185,600
Jan 05, 202414.7014.7614.6314.7514.55639,300
Jan 04, 202414.6114.9514.6014.6514.4518,000
Jan 03, 202414.3114.4014.2614.4014.209,600
Jan 02, 202414.1514.4414.1514.1613.9630,300
Dec 29, 202314.3014.3514.0014.0013.815,100
Dec 28, 202314.0814.4114.0814.2614.065,700
Dec 27, 202314.4014.4013.9314.3714.1736,900
Dec 26, 202314.0014.2114.0014.0913.895,800
Dec 22, 202313.6814.0413.6813.9413.754,300
Dec 21, 202313.8514.1313.8513.9613.774,000
Dec 20, 202313.9013.9013.6913.8613.673,600
Dec 19, 202313.6413.7013.6013.7013.511,900
Dec 18, 202313.6113.8413.4413.4413.2530,400
Dec 15, 202313.4313.7813.3613.5213.3345,200
Dec 14, 202313.2913.7113.2813.7113.5234,000
Dec 13, 202313.7213.7213.3013.5413.3538,000
Dec 12, 202313.3013.5013.2113.3813.194,000
Dec 11, 202313.0713.2013.0713.1412.9610,600
Dec 08, 202312.9013.0912.9013.0912.911,100
Dec 07, 202312.8812.9412.8512.9412.763,000
Dec 06, 202313.1013.1912.9013.0912.913,200
Dec 05, 202313.2913.2913.0913.0912.9131,900
Dec 04, 202313.3813.4713.1513.4713.284,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...