BAE Systems plc (BAESY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 67.21 | 68.25 | 67.08 | 68.24 | 68.24 | 375,300 |
| Apr 25, 2024 | 65.52 | 67.83 | 65.11 | 67.30 | 67.30 | 546,200 |
| Apr 24, 2024 | 69.89 | 70.18 | 68.65 | 68.99 | 68.99 | 770,300 |
| Apr 23, 2024 | 66.98 | 68.30 | 66.84 | 68.09 | 68.09 | 450,500 |
| Apr 22, 2024 | 65.32 | 66.71 | 65.32 | 66.54 | 66.54 | 216,100 |
| Apr 19, 2024 | 65.64 | 66.03 | 65.05 | 65.20 | 65.20 | 580,000 |
| Apr 18, 2024 | 64.54 | 65.28 | 64.41 | 65.10 | 65.10 | 3,601,300 |
| Apr 18, 2024 | 0.933 Dividend | |||||
| Apr 17, 2024 | 66.90 | 68.65 | 66.27 | 67.70 | 66.77 | 1,475,500 |
| Apr 16, 2024 | 66.30 | 66.96 | 66.06 | 66.81 | 65.89 | 278,200 |
| Apr 15, 2024 | 68.09 | 68.22 | 66.86 | 67.13 | 66.20 | 225,400 |
| Apr 12, 2024 | 65.68 | 66.60 | 65.68 | 66.26 | 65.35 | 188,900 |
| Apr 11, 2024 | 65.09 | 65.50 | 64.61 | 65.45 | 64.55 | 114,000 |
| Apr 10, 2024 | 64.33 | 65.10 | 64.28 | 64.81 | 63.92 | 156,800 |
| Apr 09, 2024 | 65.84 | 65.90 | 65.00 | 65.57 | 64.67 | 363,400 |
| Apr 08, 2024 | 68.41 | 68.63 | 68.13 | 68.40 | 67.46 | 126,000 |
| Apr 05, 2024 | 67.30 | 67.90 | 67.20 | 67.89 | 66.95 | 341,300 |
| Apr 04, 2024 | 67.83 | 67.84 | 66.97 | 67.41 | 66.48 | 190,700 |
| Apr 03, 2024 | 67.09 | 67.85 | 67.04 | 67.85 | 66.91 | 328,700 |
| Apr 02, 2024 | 67.86 | 68.18 | 67.75 | 68.01 | 67.07 | 120,500 |
| Apr 01, 2024 | 69.60 | 70.49 | 68.41 | 69.20 | 68.25 | 72,500 |
| Mar 28, 2024 | 69.17 | 69.51 | 69.09 | 69.35 | 68.39 | 202,900 |
| Mar 27, 2024 | 69.82 | 69.82 | 69.43 | 69.72 | 68.76 | 137,800 |
| Mar 26, 2024 | 70.40 | 70.40 | 70.12 | 70.25 | 69.28 | 143,000 |
| Mar 25, 2024 | 70.08 | 70.29 | 69.68 | 69.70 | 68.74 | 95,100 |
| Mar 22, 2024 | 69.73 | 70.05 | 69.64 | 69.81 | 68.85 | 762,000 |
| Mar 21, 2024 | 69.84 | 70.11 | 69.48 | 69.52 | 68.56 | 144,200 |
| Mar 20, 2024 | 69.17 | 69.55 | 68.96 | 69.47 | 68.51 | 97,400 |
| Mar 19, 2024 | 68.04 | 68.76 | 68.04 | 68.57 | 67.63 | 92,400 |
| Mar 18, 2024 | 67.80 | 67.86 | 67.35 | 67.63 | 66.70 | 78,800 |
| Mar 15, 2024 | 66.57 | 67.18 | 66.27 | 67.05 | 66.13 | 131,000 |
| Mar 14, 2024 | 67.18 | 67.49 | 66.81 | 67.22 | 66.29 | 122,300 |
| Mar 13, 2024 | 67.03 | 67.11 | 66.80 | 66.99 | 66.07 | 70,200 |
| Mar 12, 2024 | 66.27 | 66.54 | 66.05 | 66.51 | 65.59 | 93,200 |
| Mar 11, 2024 | 65.61 | 65.63 | 65.18 | 65.58 | 64.68 | 81,900 |
| Mar 08, 2024 | 65.50 | 65.61 | 65.06 | 65.55 | 64.65 | 118,000 |
| Mar 07, 2024 | 66.10 | 66.26 | 65.86 | 66.12 | 65.21 | 100,800 |
| Mar 06, 2024 | 66.07 | 66.18 | 65.47 | 65.96 | 65.05 | 160,700 |
| Mar 05, 2024 | 66.22 | 66.46 | 65.83 | 65.95 | 65.04 | 213,100 |
| Mar 04, 2024 | 64.61 | 65.19 | 64.52 | 65.13 | 64.23 | 113,100 |
| Mar 01, 2024 | 64.16 | 64.49 | 63.75 | 64.24 | 63.35 | 165,300 |
| Feb 29, 2024 | 64.07 | 64.15 | 63.68 | 63.84 | 62.96 | 263,900 |
| Feb 28, 2024 | 63.44 | 63.50 | 62.79 | 63.22 | 62.35 | 212,600 |
| Feb 27, 2024 | 63.83 | 63.96 | 63.63 | 63.73 | 62.85 | 147,300 |
| Feb 26, 2024 | 64.33 | 64.74 | 64.13 | 64.53 | 63.64 | 191,600 |
| Feb 23, 2024 | 63.68 | 64.07 | 63.68 | 63.92 | 63.04 | 174,700 |
| Feb 22, 2024 | 63.71 | 63.75 | 63.08 | 63.13 | 62.26 | 499,800 |
| Feb 21, 2024 | 63.36 | 63.61 | 62.97 | 63.42 | 62.55 | 639,100 |
| Feb 20, 2024 | 64.14 | 64.42 | 63.87 | 64.00 | 63.12 | 286,700 |
| Feb 16, 2024 | 62.85 | 63.32 | 62.65 | 63.12 | 62.25 | 715,500 |
| Feb 15, 2024 | 62.70 | 62.89 | 62.03 | 62.10 | 61.24 | 896,000 |
| Feb 14, 2024 | 62.51 | 62.80 | 62.26 | 62.26 | 61.40 | 271,200 |
| Feb 13, 2024 | 62.35 | 62.41 | 61.86 | 62.13 | 61.27 | 182,300 |
| Feb 12, 2024 | 62.40 | 63.50 | 62.30 | 63.14 | 62.27 | 229,900 |
| Feb 09, 2024 | 62.00 | 62.51 | 61.78 | 62.40 | 61.54 | 182,300 |
| Feb 08, 2024 | 61.24 | 61.54 | 60.96 | 61.54 | 60.69 | 94,500 |
| Feb 07, 2024 | 61.62 | 61.91 | 61.50 | 61.77 | 60.92 | 237,900 |
| Feb 06, 2024 | 61.75 | 62.09 | 61.55 | 62.08 | 61.22 | 354,200 |
| Feb 05, 2024 | 60.19 | 60.48 | 59.80 | 60.38 | 59.55 | 151,200 |
| Feb 02, 2024 | 60.18 | 60.31 | 59.87 | 60.24 | 59.41 | 117,700 |
| Feb 01, 2024 | 60.50 | 60.67 | 60.18 | 60.50 | 59.67 | 213,300 |
| Jan 31, 2024 | 61.33 | 61.48 | 60.53 | 60.54 | 59.71 | 183,900 |
| Jan 30, 2024 | 61.50 | 61.50 | 60.99 | 61.33 | 60.48 | 108,600 |
| Jan 29, 2024 | 61.01 | 61.29 | 60.73 | 61.27 | 60.43 | 155,400 |
| Jan 26, 2024 | 60.36 | 60.55 | 60.23 | 60.37 | 59.54 | 557,300 |
| Jan 25, 2024 | 60.70 | 61.05 | 60.61 | 61.03 | 60.19 | 157,100 |
| Jan 24, 2024 | 60.71 | 61.23 | 60.58 | 60.68 | 59.84 | 653,200 |
| Jan 23, 2024 | 59.54 | 60.09 | 59.43 | 60.09 | 59.26 | 1,597,100 |
| Jan 22, 2024 | 60.19 | 60.47 | 60.05 | 60.32 | 59.49 | 289,400 |
| Jan 19, 2024 | 60.54 | 60.71 | 60.23 | 60.58 | 59.75 | 115,100 |
| Jan 18, 2024 | 60.61 | 60.80 | 60.38 | 60.76 | 59.92 | 114,300 |
| Jan 17, 2024 | 60.89 | 61.61 | 60.80 | 61.51 | 60.66 | 114,900 |
| Jan 16, 2024 | 60.82 | 61.02 | 60.46 | 60.59 | 59.75 | 512,900 |
| Jan 12, 2024 | 61.69 | 61.81 | 61.56 | 61.70 | 60.85 | 630,700 |
| Jan 11, 2024 | 60.47 | 60.58 | 60.06 | 60.30 | 59.47 | 397,700 |
| Jan 10, 2024 | 59.78 | 60.14 | 59.65 | 59.85 | 59.03 | 247,900 |
| Jan 09, 2024 | 59.85 | 59.86 | 58.91 | 59.05 | 58.24 | 113,500 |
| Jan 08, 2024 | 59.69 | 59.69 | 59.20 | 59.34 | 58.52 | 286,400 |
| Jan 05, 2024 | 59.39 | 59.83 | 59.29 | 59.66 | 58.84 | 388,000 |
| Jan 04, 2024 | 59.19 | 59.97 | 59.12 | 59.74 | 58.92 | 164,100 |
| Jan 03, 2024 | 57.91 | 58.63 | 57.88 | 58.55 | 57.74 | 285,300 |
| Jan 02, 2024 | 57.47 | 57.50 | 57.15 | 57.25 | 56.46 | 86,800 |
| Dec 29, 2023 | 55.55 | 57.99 | 55.55 | 57.82 | 57.02 | 55,500 |
| Dec 28, 2023 | 57.26 | 57.50 | 56.93 | 57.02 | 56.23 | 51,300 |
| Dec 27, 2023 | 56.77 | 57.02 | 56.66 | 56.94 | 56.16 | 61,300 |
| Dec 26, 2023 | 55.00 | 57.00 | 55.00 | 56.71 | 55.93 | 66,200 |
| Dec 22, 2023 | 55.40 | 56.91 | 55.40 | 56.67 | 55.89 | 89,100 |
| Dec 21, 2023 | 56.22 | 56.49 | 56.13 | 56.45 | 55.67 | 79,300 |
| Dec 20, 2023 | 55.60 | 56.10 | 55.45 | 55.65 | 54.88 | 72,000 |
| Dec 19, 2023 | 54.85 | 55.23 | 54.82 | 55.14 | 54.38 | 126,600 |
| Dec 18, 2023 | 55.24 | 55.24 | 54.84 | 55.00 | 54.24 | 90,100 |
| Dec 15, 2023 | 54.61 | 55.00 | 54.60 | 54.74 | 53.99 | 652,000 |
| Dec 14, 2023 | 54.03 | 54.44 | 53.94 | 54.04 | 53.30 | 158,000 |
| Dec 13, 2023 | 54.40 | 54.78 | 53.92 | 54.78 | 54.03 | 167,500 |
| Dec 12, 2023 | 53.18 | 53.80 | 53.18 | 53.71 | 52.97 | 188,200 |
| Dec 11, 2023 | 52.88 | 53.34 | 52.85 | 52.96 | 52.23 | 96,500 |
| Dec 08, 2023 | 52.38 | 52.93 | 52.38 | 52.85 | 52.12 | 78,200 |
| Dec 07, 2023 | 52.08 | 52.08 | 51.72 | 51.88 | 51.17 | 452,000 |
| Dec 06, 2023 | 52.85 | 53.03 | 52.08 | 52.19 | 51.47 | 246,200 |
| Dec 05, 2023 | 53.14 | 53.37 | 53.00 | 53.10 | 52.37 | 69,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.