Canada markets closed

BAE Systems PLC (BSP.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
16.38+0.26 (+1.64%)
At close: 08:08AM CEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202416.3816.3816.3816.3816.38-
May 30, 202416.1116.1116.1116.1116.11-
May 29, 202416.2416.2416.2416.2416.24-
May 28, 202416.6816.6816.6816.6816.68-
May 27, 202416.5216.9416.5216.6916.69135
May 24, 202416.5716.5716.5716.5716.57-
May 23, 202416.2916.5316.2916.5316.5370
May 22, 202416.3616.3616.3516.3516.35100
May 21, 202416.1016.1016.1016.1016.10-
May 20, 202416.0916.0916.0916.0916.094
May 17, 202415.9315.9315.9315.9315.93-
May 16, 202415.7715.7715.7715.7715.77-
May 15, 202415.9015.9515.9015.9515.95310
May 14, 202415.8515.8515.8515.8515.85-
May 13, 202416.1116.1115.8015.8015.8020
May 10, 202416.2216.3316.2216.3316.3340
May 09, 202416.2516.2516.2516.2516.25-
May 08, 202416.0416.0416.0416.0416.04-
May 07, 202415.9916.0115.9916.0116.01100
May 06, 202415.9715.9715.9715.9715.97-
May 03, 202415.6815.8715.6815.8715.87130
May 02, 202415.5115.5115.5115.5115.51-
Apr 30, 202415.9115.9115.9115.9115.91-
Apr 29, 202415.8916.0115.8916.0116.0130
Apr 26, 202415.6815.6815.6815.6815.68-
Apr 25, 202416.0916.0915.2715.2715.27110
Apr 24, 202415.8915.8915.8915.8915.89-
Apr 23, 202415.3615.7115.3615.7115.71280
Apr 22, 202415.4115.4115.4115.4115.41100
Apr 19, 202415.1515.1515.1515.1515.15-
Apr 18, 202415.6015.6015.2415.4415.441,200
Apr 18, 20240.185 Dividend
Apr 17, 202415.7615.7615.6615.6615.48970
Apr 16, 202415.6415.6415.6415.6415.45-
Apr 15, 202415.8015.8015.8015.8015.61120
Apr 12, 202415.1515.1515.1515.1514.97-
Apr 11, 202414.8515.1014.8515.1014.9250
Apr 10, 202415.0215.0214.7014.7014.53644
Apr 09, 202415.6815.6815.1515.1514.97950
Apr 08, 202415.8115.8115.8115.8115.6360
Apr 05, 202415.2015.2015.2015.2015.02-
Apr 04, 202415.7015.7015.4915.4915.3163
Apr 03, 202415.7515.7515.3815.3815.205
Apr 02, 202416.5016.5015.7315.7315.54656
Mar 28, 202415.9916.2415.9916.2416.04200
Mar 27, 202416.3016.3016.1616.1615.9710
Mar 26, 202416.2716.3516.1916.3516.16640
Mar 25, 202416.2516.2516.2416.2416.0430
Mar 22, 202416.1016.3016.0916.3016.1119
Mar 21, 202415.8516.0015.8516.0015.82150
Mar 20, 202415.9615.9615.8815.8815.69905
Mar 19, 202415.5815.5815.5815.5815.40-
Mar 18, 202415.4515.5315.4515.5315.3530
Mar 15, 202415.4515.4515.3415.4115.2375
Mar 14, 202415.3515.4015.3515.4015.2250
Mar 13, 202415.1215.1215.1215.1214.94-
Mar 12, 202414.9015.0614.9015.0614.891,000
Mar 11, 202414.9715.0914.8815.0914.911,380
Mar 08, 202415.2315.2314.9014.9014.72100
Mar 07, 202415.2515.2515.2515.2515.0733
Mar 06, 202415.3515.3515.3515.3515.171,200
Mar 05, 202415.0515.2315.0215.2315.06166
Mar 04, 202414.8615.1014.8014.9114.74581
Mar 01, 202414.9014.9014.9014.9014.73340
Feb 29, 202414.5714.7314.5714.7314.5630
Feb 28, 202414.6714.6714.6714.6714.50-
Feb 27, 202414.8414.8414.8414.8414.66-
Feb 26, 202414.9815.0914.8015.0914.912,800
Feb 23, 202414.8014.9514.8014.9114.731,220
Feb 22, 202415.2615.2614.8114.8814.704,800
Feb 21, 202415.0215.0214.4114.6214.45130
Feb 20, 202414.9514.9514.9014.9014.72900
Feb 19, 202414.9514.9514.9514.9514.7810
Feb 16, 202414.6414.6414.6414.6414.47-
Feb 15, 202414.7714.7714.7714.7714.59-
Feb 14, 202414.3114.9014.3114.9014.7262
Feb 13, 202414.6814.6814.6814.6814.50-
Feb 12, 202414.6914.6914.4614.6514.47910
Feb 09, 202414.4514.4514.4514.4514.28-
Feb 08, 202414.3514.3514.2014.2014.0350
Feb 07, 202414.4414.4414.4414.4414.27-
Feb 06, 202414.0314.0314.0314.0313.87-
Feb 05, 202414.1014.1014.1014.1013.9320
Feb 02, 202414.0114.0113.9613.9613.8070
Feb 01, 202413.8713.8713.8713.8713.71-
Jan 31, 202414.1414.1514.1414.1513.9810
Jan 30, 202414.1514.1514.1514.1513.98-
Jan 29, 202413.9313.9313.9313.9313.77-
Jan 26, 202414.1014.1014.1014.1013.93-
Jan 25, 202413.7413.7413.7413.7413.58-
Jan 24, 202413.9614.0813.9614.0813.91350
Jan 23, 202413.9313.9313.9313.9313.77-
Jan 22, 202414.1014.1014.1014.1013.93-
Jan 19, 202414.0714.0714.0714.0713.91-
Jan 18, 202414.1414.1414.1414.1413.97-
Jan 17, 202413.8613.8613.8613.8613.70-
Jan 16, 202413.8913.8913.8913.8913.73-
Jan 15, 202414.1514.1514.1514.1513.98-
Jan 12, 202413.8514.1513.8514.1513.98150
Jan 11, 202413.9013.9013.9013.9013.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...